Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.11 | 28.21 | 27.71 | 28.02 | 309,068 | +0.05(+0.17%) |
Nov 27, 2020 | 27.72 | 27.97 | 27.65 | 27.97 | 228,562 | +0.90(+3.32%) |
Nov 25, 2020 | 26.90 | 27.10 | 26.88 | 27.07 | 162,426 | +0.07(+0.25%) |
Nov 24, 2020 | 27.14 | 27.19 | 26.85 | 27.00 | 230,123 | -0.04(-0.14%) |
Nov 23, 2020 | 27.12 | 27.18 | 26.82 | 27.04 | 150,368 | -0.08(-0.29%) |
Nov 20, 2020 | 26.90 | 27.14 | 26.90 | 27.12 | 162,119 | +0.30(+1.13%) |
Nov 19, 2020 | 26.16 | 26.90 | 26.16 | 26.81 | 164,420 | +0.87(+3.36%) |
Nov 18, 2020 | 26.58 | 26.58 | 25.94 | 25.94 | 122,620 | -0.39(-1.49%) |
Nov 17, 2020 | 26.55 | 26.61 | 26.22 | 26.34 | 141,671 | -0.13(-0.48%) |
Nov 16, 2020 | 26.57 | 26.57 | 26.22 | 26.46 | 213,015 | -0.16(-0.59%) |
Nov 13, 2020 | 26.61 | 26.70 | 26.35 | 26.62 | 180,416 | +0.40(+1.53%) |
Nov 12, 2020 | 26.26 | 26.45 | 26.16 | 26.22 | 171,950 | +0.34(+1.32%) |
Nov 11, 2020 | 25.66 | 25.96 | 25.66 | 25.88 | 201,027 | +0.23(+0.92%) |
Nov 10, 2020 | 26.36 | 26.36 | 25.48 | 25.64 | 1,491,592 | -1.14(-4.27%) |
Nov 09, 2020 | 28.08 | 28.47 | 26.72 | 26.79 | 529,931 | -1.29(-4.60%) |
Nov 06, 2020 | 27.95 | 28.13 | 27.59 | 28.08 | 267,814 | +0.13(+0.46%) |
Nov 05, 2020 | 28.06 | 28.11 | 27.70 | 27.95 | 186,060 | +0.62(+2.25%) |
Nov 04, 2020 | 26.90 | 27.39 | 26.84 | 27.33 | 170,870 | +0.86(+3.25%) |
Nov 03, 2020 | 26.16 | 26.59 | 26.12 | 26.47 | 127,652 | +0.55(+2.11%) |
Nov 02, 2020 | 26.11 | 26.23 | 25.73 | 25.92 | 66,192 | +0.00(+0.00%) |
Oct 30, 2020 | 26.42 | 26.43 | 25.83 | 25.92 | 130,738 | -0.83(-3.11%) |
Oct 29, 2020 | 26.55 | 26.88 | 26.55 | 26.76 | 102,098 | +0.46(+1.75%) |
Oct 28, 2020 | 26.65 | 26.69 | 26.23 | 26.30 | 193,212 | -0.63(-2.33%) |
Oct 27, 2020 | 26.65 | 26.94 | 26.61 | 26.92 | 189,030 | +0.60(+2.27%) |
Oct 26, 2020 | 26.36 | 26.58 | 26.13 | 26.33 | 199,200 | -0.31(-1.17%) |
Oct 23, 2020 | 26.68 | 26.81 | 26.41 | 26.64 | 76,971 | +0.03(+0.11%) |
Oct 22, 2020 | 26.82 | 26.87 | 26.39 | 26.61 | 236,576 | +0.06(+0.24%) |
Oct 21, 2020 | 26.61 | 26.78 | 26.42 | 26.55 | 80,988 | -0.11(-0.42%) |
Oct 20, 2020 | 26.72 | 26.81 | 26.51 | 26.66 | 468,375 | +0.11(+0.41%) |
Oct 19, 2020 | 26.88 | 26.97 | 26.46 | 26.55 | 223,283 | -0.11(-0.40%) |
Oct 16, 2020 | 26.86 | 26.90 | 26.66 | 26.66 | 136,769 | -0.05(-0.18%) |
Oct 15, 2020 | 26.62 | 26.76 | 26.46 | 26.71 | 216,063 | -0.36(-1.34%) |
Oct 14, 2020 | 27.39 | 27.50 | 26.92 | 27.07 | 168,020 | -0.25(-0.93%) |
Oct 13, 2020 | 27.38 | 27.38 | 27.02 | 27.32 | 132,088 | +0.01(+0.04%) |
Oct 12, 2020 | 27.30 | 27.44 | 27.24 | 27.31 | 171,419 | +0.25(+0.94%) |
Oct 09, 2020 | 26.87 | 27.06 | 26.84 | 27.06 | 79,015 | +0.28(+1.06%) |
Oct 08, 2020 | 26.94 | 26.99 | 26.75 | 26.78 | 68,514 | -0.01(-0.04%) |
Oct 07, 2020 | 26.85 | 26.88 | 26.69 | 26.79 | 205,457 | +0.27(+1.03%) |
Oct 06, 2020 | 26.72 | 26.89 | 26.46 | 26.51 | 170,583 | -0.24(-0.91%) |
Oct 05, 2020 | 26.60 | 26.78 | 26.53 | 26.76 | 168,501 | +0.32(+1.22%) |
Oct 02, 2020 | 26.36 | 26.79 | 26.33 | 26.43 | 147,093 | -0.59(-2.17%) |
Oct 01, 2020 | 26.76 | 27.09 | 26.76 | 27.02 | 194,721 | +0.45(+1.69%) |
Sep 30, 2020 | 26.50 | 26.78 | 26.41 | 26.57 | 147,180 | +0.10(+0.37%) |
Sep 29, 2020 | 26.64 | 26.65 | 26.39 | 26.47 | 315,943 | -0.11(-0.40%) |
Sep 28, 2020 | 26.61 | 26.61 | 26.34 | 26.58 | 309,164 | +0.22(+0.82%) |
Sep 25, 2020 | 26.19 | 26.44 | 25.93 | 26.36 | 320,559 | +0.29(+1.13%) |
Sep 24, 2020 | 25.90 | 26.29 | 25.83 | 26.07 | 327,880 | -0.16(-0.60%) |
Sep 23, 2020 | 26.63 | 26.72 | 26.13 | 26.23 | 143,492 | -0.41(-1.54%) |
Sep 22, 2020 | 26.63 | 26.68 | 26.23 | 26.64 | 161,268 | +0.07(+0.26%) |
Sep 21, 2020 | 26.04 | 26.57 | 25.93 | 26.57 | 108,298 | +0.10(+0.37%) |
Sep 18, 2020 | 26.77 | 26.78 | 26.13 | 26.47 | 96,392 | -0.01(-0.04%) |
Sep 17, 2020 | 26.17 | 26.48 | 26.02 | 26.48 | 165,341 | -0.04(-0.15%) |
Sep 16, 2020 | 26.88 | 26.88 | 26.41 | 26.52 | 338,639 | -0.11(-0.40%) |
Sep 15, 2020 | 26.57 | 26.66 | 26.44 | 26.63 | 101,333 | +0.44(+1.68%) |
Sep 14, 2020 | 26.04 | 26.31 | 25.92 | 26.19 | 114,865 | +0.56(+2.18%) |
Sep 11, 2020 | 25.86 | 25.93 | 25.37 | 25.63 | 63,069 | +0.03(+0.11%) |
Sep 10, 2020 | 26.09 | 26.30 | 25.48 | 25.60 | 130,135 | -0.28(-1.10%) |
Sep 09, 2020 | 25.60 | 25.95 | 25.53 | 25.89 | 141,414 | +0.70(+2.80%) |
Sep 08, 2020 | 25.41 | 25.60 | 25.01 | 25.18 | 146,816 | -0.95(-3.63%) |
Sep 04, 2020 | 26.25 | 26.35 | 25.24 | 26.13 | 350,100 | -0.25(-0.96%) |
Sep 03, 2020 | 27.29 | 27.34 | 26.08 | 26.38 | 507,858 | -0.95(-3.47%) |
Sep 02, 2020 | 27.63 | 27.71 | 27.10 | 27.33 | 191,253 | +0.19(+0.68%) |