Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.00 | 27.18 | 26.18 | 26.35 | 179,224 | -0.94(-3.43%) |
Nov 27, 2020 | 27.75 | 27.75 | 26.75 | 27.28 | 70,514 | -0.49(-1.77%) |
Nov 25, 2020 | 27.71 | 28.07 | 27.00 | 27.77 | 191,859 | -0.08(-0.28%) |
Nov 24, 2020 | 27.17 | 28.05 | 26.76 | 27.85 | 132,544 | +1.00(+3.71%) |
Nov 23, 2020 | 26.51 | 26.97 | 26.18 | 26.86 | 133,418 | +0.51(+1.95%) |
Nov 20, 2020 | 26.83 | 26.97 | 25.84 | 26.35 | 132,810 | -0.76(-2.80%) |
Nov 19, 2020 | 27.49 | 27.73 | 26.73 | 27.10 | 96,925 | -0.49(-1.79%) |
Nov 18, 2020 | 28.00 | 28.22 | 27.50 | 27.60 | 102,341 | -0.28(-0.99%) |
Nov 17, 2020 | 27.12 | 28.11 | 27.08 | 27.87 | 134,122 | +0.27(+0.96%) |
Nov 16, 2020 | 27.43 | 27.71 | 27.29 | 27.61 | 246,271 | +0.79(+2.94%) |
Nov 13, 2020 | 26.57 | 27.03 | 26.36 | 26.82 | 81,066 | +0.47(+1.80%) |
Nov 12, 2020 | 27.12 | 27.12 | 26.01 | 26.35 | 173,782 | -1.02(-3.71%) |
Nov 11, 2020 | 28.29 | 28.29 | 27.08 | 27.36 | 82,773 | -0.93(-3.28%) |
Nov 10, 2020 | 27.58 | 28.58 | 27.46 | 28.29 | 191,113 | +1.03(+3.76%) |
Nov 09, 2020 | 26.79 | 27.85 | 26.38 | 27.26 | 163,908 | +2.73(+11.13%) |
Nov 06, 2020 | 25.64 | 26.08 | 24.50 | 24.53 | 98,009 | -0.99(-3.86%) |
Nov 05, 2020 | 25.35 | 26.23 | 25.35 | 25.52 | 117,271 | +0.25(+0.98%) |
Nov 04, 2020 | 25.26 | 25.34 | 24.89 | 25.27 | 260,903 | -0.45(-1.76%) |
Nov 03, 2020 | 25.15 | 25.76 | 25.13 | 25.72 | 135,881 | +1.00(+4.03%) |
Nov 02, 2020 | 24.35 | 24.83 | 24.19 | 24.73 | 123,995 | +0.75(+3.12%) |
Oct 30, 2020 | 23.54 | 24.44 | 22.84 | 23.98 | 152,696 | +0.43(+1.84%) |
Oct 29, 2020 | 23.10 | 23.70 | 22.49 | 23.55 | 123,555 | +0.28(+1.19%) |
Oct 28, 2020 | 23.09 | 23.51 | 22.93 | 23.27 | 117,940 | -0.30(-1.25%) |
Oct 27, 2020 | 24.50 | 24.50 | 23.49 | 23.57 | 117,352 | -1.04(-4.24%) |
Oct 26, 2020 | 24.78 | 24.78 | 24.20 | 24.61 | 143,615 | -0.55(-2.19%) |
Oct 23, 2020 | 24.95 | 25.20 | 24.80 | 25.16 | 134,636 | +0.35(+1.39%) |
Oct 22, 2020 | 24.80 | 25.19 | 24.47 | 24.82 | 141,509 | +0.17(+0.68%) |
Oct 21, 2020 | 24.72 | 25.13 | 24.38 | 24.65 | 117,559 | +0.03(+0.12%) |
Oct 20, 2020 | 25.03 | 25.03 | 24.52 | 24.62 | 121,069 | -0.16(-0.64%) |
Oct 19, 2020 | 24.88 | 25.04 | 24.54 | 24.78 | 85,234 | +0.06(+0.24%) |
Oct 16, 2020 | 24.14 | 24.87 | 23.71 | 24.72 | 103,793 | +0.49(+2.03%) |
Oct 15, 2020 | 23.66 | 24.35 | 23.02 | 24.23 | 87,293 | +0.38(+1.61%) |
Oct 14, 2020 | 23.85 | 24.20 | 23.51 | 23.84 | 100,006 | -0.09(-0.37%) |
Oct 13, 2020 | 24.33 | 24.76 | 23.77 | 23.93 | 89,538 | -0.66(-2.69%) |
Oct 12, 2020 | 24.37 | 24.78 | 24.16 | 24.59 | 80,453 | +0.22(+0.89%) |
Oct 09, 2020 | 24.34 | 24.57 | 24.24 | 24.37 | 65,136 | +0.23(+0.94%) |
Oct 08, 2020 | 23.94 | 24.38 | 23.74 | 24.15 | 79,059 | +0.41(+1.74%) |
Oct 07, 2020 | 23.36 | 23.83 | 23.25 | 23.73 | 151,112 | +0.54(+2.34%) |
Oct 06, 2020 | 23.54 | 23.73 | 23.10 | 23.19 | 105,028 | -0.21(-0.88%) |
Oct 05, 2020 | 23.33 | 23.65 | 23.14 | 23.40 | 101,823 | +0.27(+1.15%) |
Oct 02, 2020 | 22.28 | 23.27 | 22.28 | 23.13 | 141,941 | +0.41(+1.82%) |
Oct 01, 2020 | 22.49 | 22.73 | 22.34 | 22.72 | 159,281 | +0.25(+1.10%) |
Sep 30, 2020 | 22.49 | 22.75 | 22.24 | 22.47 | 258,327 | +0.03(+0.13%) |
Sep 29, 2020 | 22.82 | 22.87 | 22.25 | 22.44 | 171,650 | -0.36(-1.60%) |
Sep 28, 2020 | 22.74 | 23.15 | 22.52 | 22.81 | 104,776 | +0.32(+1.40%) |
Sep 25, 2020 | 22.23 | 22.66 | 22.12 | 22.49 | 182,931 | +0.09(+0.40%) |
Sep 24, 2020 | 22.50 | 22.78 | 22.10 | 22.40 | 116,124 | -0.11(-0.48%) |
Sep 23, 2020 | 22.78 | 23.11 | 22.33 | 22.51 | 250,186 | -0.32(-1.38%) |
Sep 22, 2020 | 22.50 | 22.90 | 22.30 | 22.83 | 215,397 | +0.36(+1.62%) |
Sep 21, 2020 | 23.00 | 23.22 | 22.15 | 22.46 | 282,474 | -0.97(-4.12%) |
Sep 18, 2020 | 23.80 | 23.88 | 23.23 | 23.43 | 396,503 | +0.01(+0.04%) |
Sep 17, 2020 | 23.17 | 23.86 | 22.86 | 23.42 | 195,486 | -0.04(-0.17%) |
Sep 16, 2020 | 23.07 | 24.44 | 22.87 | 23.46 | 429,697 | +0.39(+1.71%) |
Sep 15, 2020 | 23.15 | 24.32 | 22.68 | 23.06 | 109,328 | -0.04(-0.17%) |
Sep 14, 2020 | 23.23 | 23.37 | 23.03 | 23.10 | 132,419 | -0.07(-0.30%) |
Sep 11, 2020 | 23.46 | 23.51 | 22.96 | 23.17 | 203,527 | -0.31(-1.30%) |
Sep 10, 2020 | 24.20 | 24.35 | 23.32 | 23.48 | 148,931 | -0.77(-3.17%) |
Sep 09, 2020 | 24.44 | 25.06 | 24.07 | 24.25 | 139,996 | -0.11(-0.45%) |
Sep 08, 2020 | 24.89 | 25.40 | 24.25 | 24.35 | 203,447 | -0.58(-2.33%) |
Sep 04, 2020 | 25.41 | 25.56 | 24.89 | 24.94 | 167,205 | -0.03(-0.12%) |
Sep 03, 2020 | 25.77 | 25.83 | 24.89 | 24.97 | 147,473 | -0.74(-2.88%) |
Sep 02, 2020 | 25.36 | 25.88 | 25.33 | 25.70 | 151,589 | +0.33(+1.28%) |