Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.48 | 27.48 | 26.82 | 27.01 | 16,096 | -0.11(-0.41%) |
Nov 27, 2020 | 27.08 | 27.13 | 27.01 | 27.12 | 2,787 | +0.23(+0.87%) |
Nov 25, 2020 | 27.12 | 27.12 | 26.82 | 26.89 | 11,047 | -0.09(-0.32%) |
Nov 24, 2020 | 27.15 | 27.15 | 26.56 | 26.97 | 12,909 | +0.28(+1.04%) |
Nov 23, 2020 | 27.07 | 27.07 | 26.49 | 26.70 | 13,366 | +0.12(+0.45%) |
Nov 20, 2020 | 26.63 | 26.65 | 26.53 | 26.58 | 3,510 | -0.12(-0.44%) |
Nov 19, 2020 | 26.21 | 26.69 | 26.18 | 26.69 | 32,864 | +0.28(+1.06%) |
Nov 18, 2020 | 27.12 | 27.12 | 26.41 | 26.41 | 13,271 | -1.52(-5.44%) |
Nov 17, 2020 | 26.51 | 28.05 | 26.46 | 27.93 | 27,624 | +1.31(+4.93%) |
Nov 16, 2020 | 26.54 | 26.67 | 26.49 | 26.62 | 7,989 | +0.15(+0.56%) |
Nov 13, 2020 | 26.31 | 26.49 | 26.26 | 26.47 | 36,652 | -0.23(-0.87%) |
Nov 12, 2020 | 26.77 | 26.85 | 25.91 | 26.70 | 11,859 | +0.41(+1.56%) |
Nov 11, 2020 | 26.19 | 26.34 | 26.15 | 26.29 | 5,694 | +0.17(+0.65%) |
Nov 10, 2020 | 26.02 | 26.12 | 25.84 | 26.12 | 15,072 | -0.26(-0.99%) |
Nov 09, 2020 | 26.72 | 28.29 | 26.38 | 26.38 | 8,135 | +0.24(+0.91%) |
Nov 06, 2020 | 26.30 | 26.30 | 26.04 | 26.15 | 4,233 | -0.11(-0.41%) |
Nov 05, 2020 | 26.90 | 26.90 | 26.19 | 26.25 | 2,528 | +0.64(+2.49%) |
Nov 04, 2020 | 25.78 | 25.89 | 25.61 | 25.61 | 4,848 | +0.59(+2.37%) |
Nov 03, 2020 | 24.89 | 25.07 | 24.89 | 25.02 | 7,374 | -0.19(-0.74%) |
Nov 02, 2020 | 24.52 | 25.28 | 24.29 | 25.21 | 9,792 | +1.03(+4.26%) |
Oct 30, 2020 | 24.15 | 24.27 | 24.05 | 24.18 | 8,879 | -0.51(-2.06%) |
Oct 29, 2020 | 24.51 | 25.47 | 24.51 | 24.69 | 6,158 | +0.08(+0.34%) |
Oct 28, 2020 | 24.80 | 24.80 | 24.48 | 24.61 | 6,304 | -0.51(-2.05%) |
Oct 27, 2020 | 25.35 | 25.35 | 25.11 | 25.12 | 5,034 | -0.17(-0.67%) |
Oct 26, 2020 | 26.15 | 26.15 | 25.19 | 25.29 | 4,846 | -0.63(-2.42%) |
Oct 23, 2020 | 25.98 | 25.98 | 25.64 | 25.92 | 5,368 | -0.02(-0.09%) |
Oct 22, 2020 | 25.64 | 25.94 | 25.35 | 25.94 | 14,588 | +0.35(+1.39%) |
Oct 21, 2020 | 25.62 | 26.40 | 25.50 | 25.58 | 3,292 | +0.10(+0.37%) |
Oct 20, 2020 | 25.60 | 25.60 | 25.48 | 25.49 | 2,471 | +0.06(+0.25%) |
Oct 19, 2020 | 25.81 | 25.82 | 25.39 | 25.43 | 16,210 | -0.64(-2.45%) |
Oct 16, 2020 | 25.91 | 26.06 | 25.82 | 26.06 | 14,247 | +0.29(+1.12%) |
Oct 15, 2020 | 25.67 | 25.81 | 25.56 | 25.78 | 10,227 | -0.17(-0.64%) |
Oct 14, 2020 | 25.98 | 25.98 | 25.86 | 25.94 | 1,180 | -0.03(-0.12%) |
Oct 13, 2020 | 26.57 | 26.57 | 25.95 | 25.98 | 2,364 | -0.22(-0.85%) |
Oct 12, 2020 | 26.16 | 26.20 | 26.07 | 26.20 | 1,856 | +0.46(+1.77%) |
Oct 09, 2020 | 25.93 | 25.93 | 25.69 | 25.74 | 4,955 | +0.20(+0.78%) |
Oct 08, 2020 | 25.76 | 25.76 | 25.45 | 25.54 | 1,402 | +0.40(+1.58%) |
Oct 07, 2020 | 25.22 | 25.36 | 25.14 | 25.14 | 3,140 | +0.21(+0.86%) |
Oct 06, 2020 | 25.15 | 25.23 | 24.84 | 24.93 | 3,055 | -0.32(-1.27%) |
Oct 05, 2020 | 25.11 | 25.25 | 25.09 | 25.25 | 832 | +0.43(+1.74%) |
Oct 02, 2020 | 24.81 | 24.86 | 24.73 | 24.82 | 1,032 | -0.12(-0.50%) |
Oct 01, 2020 | 24.80 | 24.96 | 24.80 | 24.94 | 8,478 | +0.20(+0.81%) |
Sep 30, 2020 | 24.79 | 24.86 | 24.61 | 24.74 | 5,512 | +0.21(+0.86%) |
Sep 29, 2020 | 24.61 | 24.61 | 24.53 | 24.53 | 1,301 | -0.07(-0.30%) |
Sep 28, 2020 | 24.54 | 24.62 | 24.48 | 24.61 | 7,891 | +0.40(+1.64%) |
Sep 25, 2020 | 23.84 | 24.21 | 23.78 | 24.21 | 5,575 | +0.42(+1.78%) |
Sep 24, 2020 | 23.76 | 23.88 | 23.73 | 23.79 | 3,269 | +0.06(+0.27%) |
Sep 23, 2020 | 24.16 | 24.18 | 23.72 | 23.72 | 1,903 | -0.46(-1.90%) |
Sep 22, 2020 | 24.29 | 24.29 | 23.89 | 24.18 | 2,266 | +0.27(+1.12%) |
Sep 21, 2020 | 23.79 | 23.92 | 23.70 | 23.92 | 9,063 | -0.21(-0.88%) |
Sep 18, 2020 | 24.70 | 24.70 | 24.05 | 24.13 | 1,135 | -0.14(-0.56%) |
Sep 17, 2020 | 24.25 | 24.34 | 24.12 | 24.26 | 8,012 | -0.38(-1.54%) |
Sep 16, 2020 | 24.71 | 24.82 | 24.59 | 24.64 | 2,476 | +0.11(+0.45%) |
Sep 15, 2020 | 24.70 | 24.70 | 24.46 | 24.53 | 15,174 | +0.10(+0.40%) |
Sep 14, 2020 | 24.16 | 24.51 | 24.16 | 24.44 | 6,030 | +0.37(+1.55%) |
Sep 11, 2020 | 24.81 | 24.81 | 24.02 | 24.06 | 20,958 | +0.03(+0.11%) |
Sep 10, 2020 | 24.51 | 24.57 | 24.04 | 24.04 | 1,226 | -0.42(-1.74%) |
Sep 09, 2020 | 24.20 | 24.95 | 24.20 | 24.46 | 1,414 | +0.68(+2.86%) |
Sep 08, 2020 | 23.85 | 24.11 | 23.78 | 23.78 | 10,925 | -0.72(-2.94%) |
Sep 04, 2020 | 24.84 | 24.84 | 24.12 | 24.50 | 2,787 | -0.31(-1.25%) |
Sep 03, 2020 | 25.81 | 25.81 | 24.67 | 24.81 | 9,657 | -1.01(-3.91%) |
Sep 02, 2020 | 25.47 | 25.82 | 25.44 | 25.82 | 2,650 | +0.43(+1.71%) |