Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.73 | 27.73 | 27.06 | 27.32 | 159,839 | -0.41(-1.46%) |
Nov 27, 2020 | 27.70 | 27.97 | 27.38 | 27.73 | 74,018 | -0.11(-0.38%) |
Nov 25, 2020 | 28.19 | 28.42 | 27.80 | 27.83 | 165,266 | -0.29(-1.04%) |
Nov 24, 2020 | 28.06 | 28.29 | 27.87 | 28.12 | 213,082 | +0.29(+1.05%) |
Nov 23, 2020 | 27.76 | 28.06 | 27.49 | 27.83 | 159,507 | +0.05(+0.19%) |
Nov 20, 2020 | 28.05 | 28.31 | 27.44 | 27.78 | 352,410 | -0.44(-1.56%) |
Nov 19, 2020 | 27.94 | 28.31 | 27.69 | 28.22 | 148,697 | +0.21(+0.76%) |
Nov 18, 2020 | 28.75 | 28.80 | 27.98 | 28.01 | 233,573 | -0.60(-2.10%) |
Nov 17, 2020 | 28.41 | 29.17 | 28.13 | 28.61 | 214,642 | -0.04(-0.12%) |
Nov 16, 2020 | 28.36 | 28.67 | 27.82 | 28.65 | 195,575 | +0.50(+1.79%) |
Nov 13, 2020 | 27.67 | 28.29 | 27.60 | 28.14 | 173,428 | +0.64(+2.31%) |
Nov 12, 2020 | 27.69 | 27.69 | 27.01 | 27.51 | 166,144 | -0.19(-0.67%) |
Nov 11, 2020 | 27.38 | 27.75 | 26.95 | 27.69 | 202,903 | +0.38(+1.39%) |
Nov 10, 2020 | 26.11 | 27.45 | 25.93 | 27.31 | 270,796 | +1.36(+5.23%) |
Nov 09, 2020 | 27.34 | 27.57 | 25.93 | 25.95 | 255,853 | -0.94(-3.51%) |
Nov 06, 2020 | 26.31 | 26.98 | 26.31 | 26.90 | 124,233 | +0.54(+2.04%) |
Nov 05, 2020 | 26.21 | 26.63 | 26.11 | 26.36 | 161,444 | +0.27(+1.05%) |
Nov 04, 2020 | 26.12 | 26.59 | 25.96 | 26.09 | 181,937 | -0.10(-0.37%) |
Nov 03, 2020 | 26.53 | 26.76 | 26.11 | 26.18 | 145,464 | -0.09(-0.34%) |
Nov 02, 2020 | 26.48 | 26.69 | 26.03 | 26.27 | 193,172 | -0.09(-0.33%) |
Oct 30, 2020 | 26.50 | 26.76 | 26.10 | 26.36 | 211,854 | -0.23(-0.86%) |
Oct 29, 2020 | 26.39 | 26.63 | 25.94 | 26.59 | 273,300 | +0.23(+0.87%) |
Oct 28, 2020 | 26.34 | 26.76 | 26.15 | 26.36 | 230,127 | -0.22(-0.83%) |
Oct 27, 2020 | 26.72 | 27.23 | 26.56 | 26.58 | 199,858 | -0.17(-0.63%) |
Oct 26, 2020 | 26.65 | 26.89 | 26.38 | 26.75 | 224,674 | -0.21(-0.79%) |
Oct 23, 2020 | 26.85 | 27.10 | 26.59 | 26.96 | 154,385 | +0.11(+0.43%) |
Oct 22, 2020 | 26.70 | 26.91 | 26.27 | 26.85 | 175,219 | +0.06(+0.23%) |
Oct 21, 2020 | 27.57 | 27.62 | 26.73 | 26.78 | 153,949 | -0.71(-2.57%) |
Oct 20, 2020 | 27.60 | 27.65 | 27.16 | 27.49 | 187,622 | +0.09(+0.32%) |
Oct 19, 2020 | 27.22 | 27.56 | 27.12 | 27.40 | 216,814 | +0.11(+0.39%) |
Oct 16, 2020 | 27.51 | 27.65 | 27.26 | 27.30 | 146,450 | -0.25(-0.90%) |
Oct 15, 2020 | 27.12 | 27.57 | 27.09 | 27.54 | 270,484 | +0.22(+0.81%) |
Oct 14, 2020 | 27.67 | 27.81 | 27.29 | 27.32 | 143,443 | -0.47(-1.68%) |
Oct 13, 2020 | 28.21 | 28.41 | 27.69 | 27.79 | 194,505 | -0.57(-2.02%) |
Oct 12, 2020 | 28.11 | 28.56 | 28.11 | 28.36 | 158,355 | +0.17(+0.59%) |
Oct 09, 2020 | 27.95 | 28.33 | 27.88 | 28.20 | 133,981 | +0.28(+1.01%) |
Oct 08, 2020 | 27.83 | 28.14 | 27.76 | 27.91 | 242,904 | +0.16(+0.57%) |
Oct 07, 2020 | 27.65 | 27.79 | 27.38 | 27.75 | 163,037 | +0.20(+0.74%) |
Oct 06, 2020 | 27.69 | 27.79 | 27.38 | 27.55 | 144,803 | -0.08(-0.29%) |
Oct 05, 2020 | 27.73 | 27.76 | 27.46 | 27.63 | 116,585 | -0.01(-0.03%) |
Oct 02, 2020 | 27.42 | 27.73 | 27.31 | 27.64 | 156,198 | +0.26(+0.93%) |
Oct 01, 2020 | 27.28 | 27.42 | 26.92 | 27.38 | 202,822 | +0.20(+0.74%) |
Sep 30, 2020 | 27.17 | 27.29 | 26.88 | 27.18 | 238,544 | +0.24(+0.88%) |
Sep 29, 2020 | 26.86 | 27.08 | 26.69 | 26.94 | 152,151 | +0.13(+0.49%) |
Sep 28, 2020 | 27.01 | 27.15 | 26.60 | 26.81 | 192,654 | +0.00(+0.00%) |
Sep 25, 2020 | 26.57 | 26.84 | 26.35 | 26.81 | 140,963 | +0.23(+0.86%) |
Sep 24, 2020 | 25.58 | 26.78 | 25.50 | 26.58 | 250,772 | +1.01(+3.96%) |
Sep 23, 2020 | 26.11 | 26.11 | 25.53 | 25.57 | 167,870 | -0.51(-1.96%) |
Sep 22, 2020 | 26.13 | 26.48 | 25.84 | 26.08 | 264,486 | -0.05(-0.20%) |
Sep 21, 2020 | 26.30 | 26.38 | 25.73 | 26.13 | 285,996 | -0.44(-1.65%) |
Sep 18, 2020 | 26.86 | 27.00 | 26.35 | 26.57 | 405,952 | -0.13(-0.49%) |
Sep 17, 2020 | 26.77 | 26.86 | 26.51 | 26.71 | 212,959 | -0.19(-0.72%) |
Sep 16, 2020 | 27.06 | 27.30 | 26.88 | 26.90 | 149,480 | -0.05(-0.20%) |
Sep 15, 2020 | 27.14 | 27.31 | 26.86 | 26.95 | 118,232 | -0.18(-0.68%) |
Sep 14, 2020 | 26.95 | 27.28 | 26.94 | 27.14 | 157,391 | +0.33(+1.25%) |
Sep 11, 2020 | 26.89 | 27.05 | 26.58 | 26.80 | 118,341 | -0.12(-0.46%) |
Sep 10, 2020 | 27.52 | 27.52 | 26.91 | 26.93 | 176,231 | -0.54(-1.95%) |
Sep 09, 2020 | 27.53 | 27.84 | 27.30 | 27.46 | 159,992 | +0.04(+0.16%) |
Sep 08, 2020 | 27.93 | 28.14 | 27.16 | 27.42 | 173,680 | -0.60(-2.13%) |
Sep 04, 2020 | 28.03 | 28.18 | 27.62 | 28.02 | 187,004 | +0.18(+0.66%) |
Sep 03, 2020 | 28.10 | 28.40 | 27.62 | 27.83 | 158,223 | -0.18(-0.66%) |
Sep 02, 2020 | 27.45 | 28.18 | 27.45 | 28.02 | 271,949 | +0.42(+1.53%) |