Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.40 | 28.41 | 28.14 | 28.18 | 10,381 | -0.05(-0.19%) |
Nov 27, 2020 | 28.27 | 28.39 | 28.24 | 28.24 | 4,600 | -0.34(-1.19%) |
Nov 25, 2020 | 28.44 | 28.77 | 28.41 | 28.58 | 7,800 | +0.08(+0.28%) |
Nov 24, 2020 | 28.00 | 28.59 | 28.00 | 28.50 | 6,475 | +1.53(+5.67%) |
Nov 23, 2020 | 26.96 | 26.97 | 26.82 | 26.97 | 3,828 | +0.63(+2.39%) |
Nov 20, 2020 | 26.42 | 26.43 | 26.24 | 26.34 | 8,100 | -0.32(-1.20%) |
Nov 19, 2020 | 26.26 | 26.66 | 26.26 | 26.66 | 5,004 | -0.14(-0.54%) |
Nov 18, 2020 | 27.07 | 27.57 | 26.80 | 26.80 | 12,136 | -0.11(-0.39%) |
Nov 17, 2020 | 26.76 | 27.03 | 26.76 | 26.91 | 5,069 | -0.20(-0.74%) |
Nov 16, 2020 | 27.15 | 27.15 | 26.95 | 27.11 | 8,521 | +0.95(+3.63%) |
Nov 13, 2020 | 25.88 | 26.16 | 25.88 | 26.16 | 10,700 | -0.29(-1.10%) |
Nov 12, 2020 | 26.64 | 26.71 | 26.37 | 26.45 | 6,865 | -0.62(-2.27%) |
Nov 11, 2020 | 27.41 | 27.44 | 27.00 | 27.07 | 10,401 | -0.32(-1.19%) |
Nov 10, 2020 | 27.61 | 27.71 | 27.31 | 27.39 | 34,853 | +1.48(+5.71%) |
Nov 09, 2020 | 25.83 | 26.28 | 25.74 | 25.91 | 8,945 | +4.04(+18.47%) |
Nov 06, 2020 | 22.12 | 22.20 | 21.85 | 21.87 | 24,100 | -0.21(-0.95%) |
Nov 05, 2020 | 21.84 | 22.08 | 21.84 | 22.08 | 16,831 | +0.09(+0.41%) |
Nov 04, 2020 | 22.21 | 22.28 | 21.99 | 21.99 | 45,803 | -0.54(-2.40%) |
Nov 03, 2020 | 22.39 | 22.64 | 22.29 | 22.53 | 14,331 | +0.62(+2.83%) |
Nov 02, 2020 | 21.88 | 22.53 | 21.88 | 21.91 | 11,384 | +0.08(+0.37%) |
Oct 30, 2020 | 21.35 | 22.00 | 21.27 | 21.83 | 19,200 | +0.63(+2.97%) |
Oct 29, 2020 | 21.09 | 21.47 | 21.05 | 21.20 | 31,099 | +0.06(+0.28%) |
Oct 28, 2020 | 21.30 | 21.34 | 21.14 | 21.14 | 8,489 | -0.91(-4.13%) |
Oct 27, 2020 | 22.15 | 22.21 | 21.95 | 22.05 | 26,469 | -0.40(-1.80%) |
Oct 26, 2020 | 22.56 | 22.58 | 22.39 | 22.45 | 7,452 | -0.11(-0.47%) |
Oct 23, 2020 | 22.64 | 22.64 | 22.47 | 22.56 | 15,800 | +0.35(+1.58%) |
Oct 22, 2020 | 22.27 | 22.33 | 22.14 | 22.21 | 17,033 | -0.24(-1.07%) |
Oct 21, 2020 | 22.70 | 22.76 | 22.45 | 22.45 | 12,857 | -0.12(-0.53%) |
Oct 20, 2020 | 22.75 | 22.75 | 22.33 | 22.57 | 46,472 | +0.15(+0.67%) |
Oct 19, 2020 | 22.55 | 22.71 | 22.40 | 22.42 | 15,563 | -0.12(-0.53%) |
Oct 16, 2020 | 22.43 | 22.94 | 22.29 | 22.54 | 11,200 | +0.17(+0.76%) |
Oct 15, 2020 | 22.49 | 22.57 | 22.31 | 22.37 | 10,080 | -0.93(-3.99%) |
Oct 14, 2020 | 23.47 | 23.50 | 23.21 | 23.30 | 8,768 | -0.28(-1.19%) |
Oct 13, 2020 | 23.83 | 23.83 | 23.53 | 23.58 | 28,287 | -0.91(-3.71%) |
Oct 12, 2020 | 24.37 | 24.70 | 24.37 | 24.49 | 2,961 | -0.35(-1.39%) |
Oct 09, 2020 | 24.62 | 24.94 | 24.62 | 24.84 | 3,900 | +0.23(+0.92%) |
Oct 08, 2020 | 25.03 | 25.03 | 24.48 | 24.61 | 5,685 | -0.39(-1.58%) |
Oct 07, 2020 | 24.93 | 25.08 | 24.78 | 25.00 | 4,055 | +0.14(+0.58%) |
Oct 06, 2020 | 25.12 | 25.16 | 24.73 | 24.86 | 18,554 | -0.24(-0.96%) |
Oct 05, 2020 | 24.88 | 25.42 | 24.84 | 25.10 | 5,903 | +0.19(+0.76%) |
Oct 02, 2020 | 24.70 | 24.95 | 24.70 | 24.91 | 8,600 | +0.36(+1.49%) |
Oct 01, 2020 | 24.49 | 24.73 | 24.30 | 24.55 | 6,042 | +0.36(+1.47%) |
Sep 30, 2020 | 24.12 | 24.36 | 23.95 | 24.19 | 13,283 | +0.28(+1.19%) |
Sep 29, 2020 | 24.04 | 24.15 | 23.85 | 23.91 | 25,760 | -0.33(-1.38%) |
Sep 28, 2020 | 24.20 | 24.25 | 24.04 | 24.24 | 9,119 | +0.63(+2.68%) |
Sep 25, 2020 | 23.28 | 23.69 | 23.28 | 23.61 | 5,100 | -0.04(-0.18%) |
Sep 24, 2020 | 23.62 | 23.99 | 23.50 | 23.65 | 11,942 | +0.05(+0.21%) |
Sep 23, 2020 | 24.26 | 24.26 | 23.60 | 23.60 | 20,335 | -0.30(-1.26%) |
Sep 22, 2020 | 23.82 | 23.99 | 23.64 | 23.90 | 22,975 | +0.01(+0.04%) |
Sep 21, 2020 | 23.55 | 23.89 | 23.46 | 23.89 | 17,309 | -0.98(-3.94%) |
Sep 18, 2020 | 24.78 | 24.95 | 24.76 | 24.87 | 5,500 | -0.63(-2.46%) |
Sep 17, 2020 | 25.48 | 25.64 | 25.43 | 25.50 | 6,997 | -0.45(-1.75%) |
Sep 16, 2020 | 26.00 | 26.22 | 25.95 | 25.95 | 4,525 | +0.38(+1.49%) |
Sep 15, 2020 | 25.46 | 25.82 | 25.40 | 25.57 | 20,225 | +0.72(+2.90%) |
Sep 14, 2020 | 24.86 | 25.08 | 24.79 | 24.85 | 36,950 | +0.02(+0.07%) |
Sep 11, 2020 | 25.15 | 25.18 | 24.67 | 24.83 | 5,100 | +0.16(+0.66%) |
Sep 10, 2020 | 25.21 | 25.21 | 24.61 | 24.67 | 9,585 | -0.73(-2.89%) |
Sep 09, 2020 | 25.28 | 25.40 | 25.20 | 25.40 | 17,613 | +0.00(+0.01%) |
Sep 08, 2020 | 25.53 | 25.97 | 25.38 | 25.40 | 20,458 | -2.20(-7.97%) |
Sep 04, 2020 | 26.95 | 27.60 | 26.80 | 27.60 | 3,400 | +0.56(+2.07%) |
Sep 03, 2020 | 27.18 | 27.26 | 26.95 | 27.04 | 7,759 | -0.25(-0.92%) |
Sep 02, 2020 | 27.01 | 27.29 | 26.96 | 27.29 | 7,970 | +0.21(+0.79%) |