Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.02 | 28.05 | 27.66 | 27.80 | 3,520,135 | -0.20(-0.72%) |
Nov 27, 2020 | 27.97 | 28.02 | 27.95 | 28.00 | 960,467 | +0.09(+0.33%) |
Nov 25, 2020 | 27.78 | 27.93 | 27.67 | 27.91 | 1,820,292 | +0.06(+0.23%) |
Nov 24, 2020 | 27.51 | 27.90 | 27.51 | 27.85 | 1,909,773 | +0.48(+1.74%) |
Nov 23, 2020 | 27.29 | 27.43 | 27.21 | 27.37 | 1,713,717 | +0.17(+0.64%) |
Nov 20, 2020 | 27.07 | 27.24 | 27.05 | 27.19 | 1,501,371 | +0.12(+0.44%) |
Nov 19, 2020 | 26.91 | 27.08 | 26.79 | 27.07 | 1,620,846 | +0.11(+0.41%) |
Nov 18, 2020 | 27.03 | 27.19 | 26.96 | 26.96 | 1,974,965 | -0.07(-0.27%) |
Nov 17, 2020 | 26.75 | 27.06 | 26.70 | 27.04 | 1,375,228 | +0.13(+0.48%) |
Nov 16, 2020 | 26.72 | 26.95 | 26.64 | 26.91 | 2,025,639 | +0.48(+1.81%) |
Nov 13, 2020 | 26.46 | 26.55 | 26.40 | 26.43 | 2,211,646 | +0.13(+0.49%) |
Nov 12, 2020 | 26.65 | 26.72 | 26.20 | 26.30 | 2,816,339 | -0.43(-1.61%) |
Nov 11, 2020 | 26.72 | 26.81 | 26.64 | 26.73 | 1,842,951 | +0.18(+0.69%) |
Nov 10, 2020 | 26.35 | 26.69 | 26.34 | 26.55 | 3,433,033 | +0.25(+0.94%) |
Nov 09, 2020 | 26.82 | 26.96 | 26.29 | 26.30 | 5,115,258 | +0.40(+1.56%) |
Nov 06, 2020 | 25.98 | 26.02 | 25.84 | 25.90 | 2,406,071 | -0.01(-0.04%) |
Nov 05, 2020 | 25.84 | 26.01 | 25.79 | 25.91 | 2,669,739 | +0.62(+2.43%) |
Nov 04, 2020 | 25.27 | 25.55 | 25.00 | 25.29 | 4,122,839 | +0.13(+0.51%) |
Nov 03, 2020 | 24.94 | 25.26 | 24.89 | 25.16 | 2,440,187 | +0.55(+2.24%) |
Nov 02, 2020 | 24.56 | 24.64 | 24.38 | 24.61 | 4,320,896 | +0.31(+1.28%) |
Oct 30, 2020 | 24.36 | 24.41 | 24.03 | 24.30 | 4,073,982 | -0.14(-0.56%) |
Oct 29, 2020 | 24.27 | 24.55 | 24.08 | 24.44 | 3,255,828 | +0.11(+0.45%) |
Oct 28, 2020 | 24.72 | 24.78 | 24.31 | 24.33 | 5,018,736 | -0.93(-3.67%) |
Oct 27, 2020 | 25.34 | 25.39 | 25.22 | 25.26 | 1,626,513 | -0.07(-0.29%) |
Oct 26, 2020 | 25.51 | 25.56 | 25.12 | 25.33 | 2,591,372 | -0.48(-1.85%) |
Oct 23, 2020 | 25.87 | 25.87 | 25.64 | 25.81 | 1,409,223 | +0.08(+0.32%) |
Oct 22, 2020 | 25.66 | 25.77 | 25.49 | 25.73 | 2,987,331 | +0.09(+0.36%) |
Oct 21, 2020 | 25.68 | 25.84 | 25.60 | 25.63 | 4,055,415 | -0.11(-0.43%) |
Oct 20, 2020 | 25.75 | 25.92 | 25.67 | 25.74 | 2,196,723 | +0.09(+0.36%) |
Oct 19, 2020 | 26.00 | 26.04 | 25.61 | 25.65 | 2,326,678 | -0.24(-0.92%) |
Oct 16, 2020 | 26.02 | 26.07 | 25.88 | 25.89 | 1,525,115 | -0.06(-0.25%) |
Oct 15, 2020 | 25.53 | 25.99 | 25.53 | 25.95 | 2,345,623 | -0.07(-0.28%) |
Oct 14, 2020 | 26.17 | 26.27 | 25.99 | 26.03 | 1,972,884 | -0.07(-0.28%) |
Oct 13, 2020 | 26.22 | 26.25 | 26.03 | 26.10 | 2,369,027 | -0.23(-0.87%) |
Oct 12, 2020 | 26.42 | 26.44 | 26.28 | 26.33 | 2,635,574 | +0.07(+0.28%) |
Oct 09, 2020 | 26.29 | 26.36 | 26.15 | 26.26 | 2,262,948 | +0.13(+0.49%) |
Oct 08, 2020 | 25.95 | 26.14 | 25.94 | 26.13 | 6,011,558 | +0.38(+1.46%) |
Oct 07, 2020 | 25.64 | 25.83 | 25.60 | 25.75 | 2,256,262 | +0.38(+1.48%) |
Oct 06, 2020 | 25.78 | 25.83 | 25.32 | 25.38 | 3,394,182 | -0.39(-1.53%) |
Oct 05, 2020 | 25.51 | 25.77 | 25.44 | 25.77 | 2,056,190 | +0.49(+1.92%) |
Oct 02, 2020 | 24.98 | 25.37 | 24.95 | 25.28 | 3,329,070 | -0.03(-0.11%) |
Oct 01, 2020 | 25.26 | 25.39 | 25.15 | 25.31 | 2,510,905 | +0.15(+0.58%) |
Sep 30, 2020 | 25.24 | 25.39 | 25.12 | 25.16 | 4,785,403 | -0.02(-0.07%) |
Sep 29, 2020 | 25.27 | 25.27 | 25.02 | 25.18 | 3,428,423 | -0.13(-0.51%) |
Sep 28, 2020 | 25.32 | 25.39 | 25.21 | 25.31 | 2,176,418 | +0.33(+1.32%) |
Sep 25, 2020 | 24.65 | 25.03 | 24.60 | 24.98 | 2,915,278 | +0.13(+0.52%) |
Sep 24, 2020 | 24.56 | 25.00 | 24.44 | 24.85 | 6,154,984 | +0.17(+0.67%) |
Sep 23, 2020 | 25.28 | 25.30 | 24.62 | 24.69 | 4,724,842 | -0.58(-2.29%) |
Sep 22, 2020 | 25.12 | 25.30 | 24.94 | 25.27 | 2,687,748 | +0.28(+1.14%) |
Sep 21, 2020 | 25.08 | 25.08 | 24.58 | 24.98 | 2,682,531 | -0.46(-1.80%) |
Sep 18, 2020 | 25.61 | 25.69 | 25.40 | 25.44 | 1,867,564 | -0.21(-0.82%) |
Sep 17, 2020 | 25.32 | 25.65 | 25.29 | 25.65 | 2,477,636 | +0.00(+0.00%) |
Sep 16, 2020 | 26.03 | 26.04 | 25.65 | 25.65 | 2,354,856 | -0.22(-0.85%) |
Sep 15, 2020 | 26.09 | 26.11 | 25.84 | 25.87 | 1,699,740 | +0.04(+0.14%) |
Sep 14, 2020 | 25.81 | 25.89 | 25.75 | 25.84 | 1,382,862 | +0.24(+0.93%) |
Sep 11, 2020 | 25.70 | 25.79 | 25.46 | 25.60 | 3,556,171 | +0.07(+0.29%) |
Sep 10, 2020 | 26.07 | 26.07 | 25.47 | 25.52 | 3,726,904 | -0.41(-1.59%) |
Sep 09, 2020 | 25.68 | 26.04 | 25.63 | 25.94 | 3,035,777 | +0.61(+2.39%) |
Sep 08, 2020 | 25.47 | 25.59 | 25.17 | 25.33 | 5,979,106 | -0.57(-2.20%) |
Sep 04, 2020 | 26.17 | 26.27 | 25.52 | 25.90 | 4,734,263 | -0.20(-0.77%) |
Sep 03, 2020 | 26.52 | 26.62 | 25.97 | 26.10 | 5,968,120 | -0.52(-1.97%) |
Sep 02, 2020 | 26.71 | 26.73 | 26.51 | 26.62 | 5,975,541 | +0.09(+0.35%) |