Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.05 | 27.05 | 26.20 | 26.20 | 8,317 | -0.71(-2.64%) |
Nov 27, 2020 | 26.76 | 26.91 | 26.76 | 26.91 | 75,400 | +0.06(+0.22%) |
Nov 25, 2020 | 26.76 | 26.85 | 26.39 | 26.85 | 3,000 | -0.05(-0.19%) |
Nov 24, 2020 | 26.86 | 26.90 | 26.86 | 26.90 | 51,689 | +0.14(+0.52%) |
Nov 23, 2020 | 26.70 | 26.76 | 26.12 | 26.76 | 10,933 | -0.04(-0.15%) |
Nov 20, 2020 | 26.81 | 26.81 | 26.15 | 26.80 | 202,100 | -0.45(-1.65%) |
Nov 19, 2020 | 27.21 | 27.25 | 26.56 | 27.25 | 13,049 | -0.75(-2.68%) |
Nov 18, 2020 | 27.53 | 28.00 | 27.51 | 28.00 | 3,741 | +0.04(+0.14%) |
Nov 17, 2020 | 27.76 | 28.00 | 27.24 | 27.96 | 8,792 | +0.41(+1.49%) |
Nov 16, 2020 | 27.51 | 27.55 | 27.32 | 27.55 | 303,541 | +0.40(+1.47%) |
Nov 13, 2020 | 27.06 | 27.15 | 26.50 | 27.15 | 2,900 | -0.10(-0.37%) |
Nov 12, 2020 | 27.11 | 27.25 | 27.11 | 27.25 | 1,846 | -0.06(-0.22%) |
Nov 11, 2020 | 27.26 | 27.35 | 27.00 | 27.31 | 1,685 | -0.10(-0.36%) |
Nov 10, 2020 | 27.09 | 27.45 | 26.79 | 27.41 | 76,916 | +0.48(+1.79%) |
Nov 09, 2020 | 27.44 | 27.85 | 26.93 | 26.93 | 10,280 | -0.02(-0.08%) |
Nov 06, 2020 | 26.90 | 26.95 | 26.86 | 26.95 | 1,400 | +0.51(+1.94%) |
Nov 05, 2020 | 26.41 | 26.46 | 25.85 | 26.44 | 3,074 | +1.15(+4.53%) |
Nov 04, 2020 | 25.76 | 25.90 | 25.29 | 25.29 | 205,496 | +0.20(+0.80%) |
Nov 03, 2020 | 25.56 | 25.71 | 24.99 | 25.09 | 3,979 | -0.06(-0.24%) |
Nov 02, 2020 | 25.20 | 25.25 | 24.46 | 25.15 | 31,909 | +1.35(+5.67%) |
Oct 30, 2020 | 24.40 | 24.50 | 23.80 | 23.80 | 3,500 | -0.65(-2.66%) |
Oct 29, 2020 | 24.13 | 24.54 | 23.82 | 24.45 | 14,062 | -0.51(-2.04%) |
Oct 28, 2020 | 25.01 | 25.05 | 24.34 | 24.96 | 2,572 | -1.05(-4.04%) |
Oct 27, 2020 | 26.16 | 26.20 | 25.95 | 26.01 | 82,336 | -0.15(-0.57%) |
Oct 26, 2020 | 25.84 | 26.25 | 25.82 | 26.16 | 451,148 | -0.15(-0.57%) |
Oct 23, 2020 | 26.46 | 26.46 | 26.31 | 26.31 | 1,300 | -0.10(-0.38%) |
Oct 22, 2020 | 26.41 | 26.41 | 26.41 | 26.41 | 601 | -0.39(-1.46%) |
Oct 21, 2020 | 26.91 | 26.91 | 26.76 | 26.80 | 1,347 | +0.19(+0.71%) |
Oct 20, 2020 | 26.51 | 27.01 | 26.51 | 26.61 | 1,873 | +0.26(+0.99%) |
Oct 19, 2020 | 26.51 | 26.95 | 26.35 | 26.35 | 9,540 | -0.65(-2.41%) |
Oct 16, 2020 | 26.96 | 27.05 | 26.96 | 27.00 | 1,800 | +0.60(+2.27%) |
Oct 15, 2020 | 26.66 | 26.75 | 26.39 | 26.40 | 1,643 | -0.71(-2.62%) |
Oct 14, 2020 | 26.74 | 27.11 | 26.60 | 27.11 | 2,629 | +0.10(+0.37%) |
Oct 13, 2020 | 27.01 | 27.05 | 26.55 | 27.01 | 1,555 | -0.14(-0.52%) |
Oct 12, 2020 | 26.56 | 27.15 | 26.56 | 27.15 | 1,508 | +0.15(+0.56%) |
Oct 09, 2020 | 26.81 | 27.00 | 26.81 | 27.00 | 3,400 | +0.80(+3.05%) |
Oct 08, 2020 | 26.20 | 26.20 | 26.20 | 26.20 | 361 | -0.26(-0.98%) |
Oct 07, 2020 | 25.75 | 26.46 | 25.75 | 26.46 | 625 | +0.01(+0.04%) |
Oct 06, 2020 | 25.79 | 26.46 | 25.75 | 26.45 | 173,023 | +0.10(+0.38%) |
Oct 05, 2020 | 26.36 | 26.40 | 25.90 | 26.35 | 1,321,129 | +0.45(+1.74%) |
Oct 02, 2020 | 25.86 | 25.90 | 25.43 | 25.90 | 281,500 | -0.06(-0.23%) |
Oct 01, 2020 | 25.96 | 25.96 | 25.96 | 25.96 | 100,572 | +0.41(+1.60%) |
Sep 30, 2020 | 25.55 | 25.55 | 25.55 | 25.55 | 360 | +0.27(+1.07%) |
Sep 29, 2020 | 25.32 | 25.32 | 25.28 | 25.28 | 484 | -0.08(-0.32%) |
Sep 28, 2020 | 25.41 | 25.56 | 25.36 | 25.36 | 626 | +0.25(+1.00%) |
Sep 25, 2020 | 25.11 | 25.15 | 25.11 | 25.11 | 900 | +0.48(+1.95%) |
Sep 24, 2020 | 24.88 | 25.15 | 24.63 | 24.63 | 1,215 | -0.72(-2.84%) |
Sep 23, 2020 | 25.32 | 25.37 | 24.92 | 25.35 | 4,102 | -1.01(-3.83%) |
Sep 22, 2020 | 26.36 | 26.36 | 26.36 | 231 | +0.00(+0.00%) | |
Sep 21, 2020 | 26.36 | 26.36 | 26.36 | 159 | +0.00(+0.00%) | |
Sep 18, 2020 | 26.36 | 26.36 | 26.36 | 26.36 | 500 | +0.10(+0.38%) |
Sep 17, 2020 | 26.21 | 26.26 | 26.21 | 26.26 | 485 | -0.29(-1.09%) |
Sep 16, 2020 | 26.46 | 26.55 | 26.46 | 26.55 | 927 | +0.09(+0.34%) |
Sep 15, 2020 | 26.23 | 26.46 | 26.23 | 26.46 | 415 | -0.12(-0.45%) |
Sep 14, 2020 | 26.05 | 26.58 | 26.01 | 26.58 | 4,609 | +0.03(+0.11%) |
Sep 11, 2020 | 25.89 | 26.55 | 25.89 | 26.55 | 1,000 | -0.10(-0.38%) |
Sep 10, 2020 | 26.61 | 26.65 | 26.61 | 26.65 | 1,809 | +0.31(+1.20%) |
Sep 09, 2020 | 26.46 | 26.46 | 25.93 | 26.34 | 504,595 | +0.36(+1.39%) |
Sep 08, 2020 | 26.11 | 26.11 | 25.86 | 25.98 | 1,816 | +0.38(+1.46%) |
Sep 04, 2020 | 25.60 | 25.60 | 25.60 | 25.60 | 150,500 | +0.14(+0.55%) |
Sep 03, 2020 | 24.99 | 25.46 | 24.95 | 25.46 | 1,162 | +0.04(+0.16%) |
Sep 02, 2020 | 25.91 | 25.91 | 25.42 | 25.42 | 1,095 | -0.37(-1.43%) |