Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.25 | 29.25 | 27.80 | 28.14 | 2,600 | +0.29(+1.04%) |
Nov 27, 2020 | 27.85 | 27.85 | 27.85 | 27.85 | 400 | +1.65(+6.28%) |
Nov 25, 2020 | 26.40 | 26.40 | 26.20 | 26.20 | 3,000 | -0.26(-0.96%) |
Nov 24, 2020 | 25.82 | 26.46 | 25.82 | 26.46 | 741 | +0.44(+1.69%) |
Nov 23, 2020 | 26.47 | 26.47 | 26.02 | 26.02 | 577 | +0.05(+0.21%) |
Nov 20, 2020 | 25.50 | 25.97 | 25.50 | 25.97 | 500 | +0.22(+0.84%) |
Nov 19, 2020 | 26.08 | 26.13 | 25.75 | 25.75 | 3,345 | +0.82(+3.29%) |
Nov 18, 2020 | 24.40 | 24.93 | 24.40 | 24.93 | 1,663 | +0.80(+3.32%) |
Nov 17, 2020 | 24.26 | 24.26 | 24.13 | 24.13 | 732 | -0.14(-0.56%) |
Nov 16, 2020 | 24.75 | 24.75 | 24.13 | 24.27 | 2,284 | -0.93(-3.67%) |
Nov 13, 2020 | 24.58 | 25.47 | 24.58 | 25.19 | 2,800 | +0.48(+1.95%) |
Nov 12, 2020 | 23.76 | 24.71 | 23.76 | 24.71 | 1,130 | +1.14(+4.83%) |
Nov 11, 2020 | 23.96 | 24.00 | 23.57 | 23.57 | 2,194 | -1.63(-6.47%) |
Nov 10, 2020 | 25.21 | 25.90 | 24.55 | 25.20 | 4,427 | -3.21(-11.31%) |
Nov 09, 2020 | 28.48 | 28.48 | 28.41 | 28.41 | 2,352 | +0.49(+1.77%) |
Nov 06, 2020 | 27.57 | 27.92 | 27.37 | 27.92 | 7,100 | -0.01(-0.04%) |
Nov 05, 2020 | 28.50 | 28.50 | 27.93 | 27.93 | 1,325 | +1.03(+3.83%) |
Nov 04, 2020 | 27.41 | 27.41 | 26.32 | 26.90 | 1,118 | -0.30(-1.08%) |
Nov 03, 2020 | 27.50 | 27.50 | 27.20 | 27.20 | 389 | -0.29(-1.07%) |
Nov 02, 2020 | 27.53 | 27.53 | 26.92 | 27.49 | 1,637 | -0.68(-2.41%) |
Oct 30, 2020 | 28.17 | 28.17 | 28.17 | 134 | +0.00(+0.00%) | |
Oct 29, 2020 | 29.00 | 29.50 | 28.17 | 28.17 | 12,610 | -0.71(-2.46%) |
Oct 28, 2020 | 28.55 | 28.88 | 28.35 | 28.88 | 4,064 | +0.54(+1.90%) |
Oct 27, 2020 | 28.45 | 28.86 | 28.07 | 28.34 | 3,005 | +0.62(+2.24%) |
Oct 26, 2020 | 27.80 | 28.28 | 27.72 | 27.72 | 1,093 | -1.08(-3.75%) |
Oct 23, 2020 | 28.95 | 28.97 | 28.80 | 28.80 | 2,200 | +0.22(+0.77%) |
Oct 22, 2020 | 28.14 | 28.58 | 28.14 | 28.58 | 1,771 | -0.07(-0.24%) |
Oct 21, 2020 | 28.73 | 28.73 | 28.50 | 28.65 | 1,278 | -0.91(-3.08%) |
Oct 20, 2020 | 29.56 | 29.56 | 29.56 | 153 | +0.00(+0.00%) | |
Oct 19, 2020 | 29.56 | 29.56 | 29.56 | 29.56 | 1,170 | +0.24(+0.82%) |
Oct 16, 2020 | 29.20 | 29.63 | 29.20 | 29.32 | 3,600 | +0.55(+1.91%) |
Oct 15, 2020 | 28.69 | 28.77 | 28.69 | 28.77 | 725 | -1.34(-4.47%) |
Oct 14, 2020 | 30.11 | 30.11 | 30.11 | 30.11 | 643 | +1.35(+4.71%) |
Oct 13, 2020 | 28.76 | 28.76 | 28.76 | 28.76 | 311 | -0.43(-1.46%) |
Oct 12, 2020 | 29.25 | 29.25 | 28.99 | 29.19 | 1,710 | +0.19(+0.64%) |
Oct 09, 2020 | 29.06 | 29.06 | 29.00 | 29.00 | 700 | +0.24(+0.84%) |
Oct 08, 2020 | 27.81 | 28.76 | 27.81 | 28.76 | 859 | +1.33(+4.86%) |
Oct 07, 2020 | 27.43 | 27.43 | 27.43 | 199 | +0.00(+0.00%) | |
Oct 06, 2020 | 27.43 | 27.43 | 27.43 | 27.43 | 736 | -0.10(-0.35%) |
Oct 05, 2020 | 27.57 | 27.57 | 27.52 | 27.52 | 636 | -0.64(-2.29%) |
Oct 02, 2020 | 28.35 | 28.35 | 28.16 | 28.16 | 2,600 | +0.27(+0.99%) |
Oct 01, 2020 | 28.45 | 28.45 | 27.89 | 27.89 | 1,297 | +0.21(+0.76%) |
Sep 30, 2020 | 27.80 | 27.96 | 27.68 | 27.68 | 3,290 | -0.52(-1.86%) |
Sep 29, 2020 | 28.06 | 28.20 | 28.06 | 28.20 | 1,101 | +0.31(+1.11%) |
Sep 28, 2020 | 28.84 | 28.84 | 27.75 | 27.89 | 19,399 | +0.39(+1.44%) |
Sep 25, 2020 | 27.55 | 27.68 | 27.50 | 27.50 | 1,500 | +0.13(+0.47%) |
Sep 24, 2020 | 27.37 | 27.37 | 27.37 | 27.37 | 291 | -0.70(-2.49%) |
Sep 23, 2020 | 28.47 | 28.47 | 28.07 | 28.07 | 880 | +0.57(+2.07%) |
Sep 22, 2020 | 27.51 | 27.51 | 27.50 | 27.50 | 761 | +0.32(+1.18%) |
Sep 21, 2020 | 27.80 | 28.04 | 27.18 | 27.18 | 6,834 | -0.68(-2.45%) |
Sep 18, 2020 | 28.17 | 28.17 | 27.86 | 27.86 | 1,500 | -0.62(-2.16%) |
Sep 17, 2020 | 28.53 | 28.53 | 28.40 | 28.48 | 6,959 | -0.14(-0.51%) |
Sep 16, 2020 | 28.63 | 28.63 | 28.09 | 28.62 | 1,412 | +1.59(+5.88%) |
Sep 15, 2020 | 27.43 | 27.81 | 27.03 | 27.03 | 1,456 | +0.63(+2.39%) |
Sep 14, 2020 | 26.12 | 26.40 | 26.12 | 26.40 | 4,498 | +1.09(+4.31%) |
Sep 11, 2020 | 25.15 | 25.31 | 25.15 | 25.31 | 600 | +0.30(+1.19%) |
Sep 10, 2020 | 25.34 | 25.34 | 25.01 | 25.01 | 743 | +0.53(+2.17%) |
Sep 09, 2020 | 24.48 | 24.48 | 24.48 | 161 | +0.00(+0.00%) | |
Sep 08, 2020 | 25.04 | 25.04 | 24.46 | 24.48 | 1,595 | -0.78(-3.09%) |
Sep 04, 2020 | 25.26 | 25.26 | 25.10 | 25.26 | 1,800 | -0.31(-1.23%) |
Sep 03, 2020 | 25.57 | 25.57 | 25.57 | 25.57 | 557 | -0.07(-0.25%) |
Sep 02, 2020 | 25.12 | 25.64 | 25.00 | 25.64 | 2,111 | +0.89(+3.60%) |