Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.12 | 26.94 | 25.95 | 26.37 | 609,693 | +0.26(+0.99%) |
Nov 27, 2020 | 26.05 | 26.23 | 25.31 | 26.11 | 196,542 | +0.27(+1.03%) |
Nov 25, 2020 | 26.62 | 26.95 | 25.71 | 25.84 | 412,180 | -0.80(-3.00%) |
Nov 24, 2020 | 25.99 | 26.89 | 25.33 | 26.64 | 503,030 | +0.64(+2.48%) |
Nov 23, 2020 | 25.22 | 26.06 | 24.85 | 26.00 | 744,091 | +1.03(+4.13%) |
Nov 20, 2020 | 25.21 | 25.46 | 24.91 | 24.97 | 485,534 | -0.34(-1.36%) |
Nov 19, 2020 | 24.91 | 25.48 | 24.89 | 25.31 | 315,244 | +0.40(+1.62%) |
Nov 18, 2020 | 25.20 | 25.52 | 24.83 | 24.91 | 628,499 | -0.27(-1.06%) |
Nov 17, 2020 | 26.00 | 26.00 | 24.80 | 25.17 | 586,664 | -0.59(-2.30%) |
Nov 16, 2020 | 26.14 | 26.51 | 25.59 | 25.77 | 443,885 | +0.04(+0.17%) |
Nov 13, 2020 | 25.76 | 25.89 | 25.33 | 25.72 | 354,545 | +0.15(+0.57%) |
Nov 12, 2020 | 26.96 | 27.53 | 25.20 | 25.58 | 723,818 | -1.77(-6.47%) |
Nov 11, 2020 | 25.68 | 27.47 | 25.65 | 27.35 | 1,074,915 | +1.81(+7.10%) |
Nov 10, 2020 | 25.91 | 25.96 | 24.74 | 25.53 | 566,873 | -0.36(-1.39%) |
Nov 09, 2020 | 26.07 | 26.13 | 24.99 | 25.89 | 720,767 | +0.22(+0.87%) |
Nov 06, 2020 | 26.30 | 26.30 | 25.61 | 25.67 | 405,310 | -0.48(-1.84%) |
Nov 05, 2020 | 26.25 | 26.43 | 25.64 | 26.15 | 404,777 | +0.20(+0.79%) |
Nov 04, 2020 | 26.07 | 26.65 | 25.78 | 25.95 | 304,588 | -0.10(-0.39%) |
Nov 03, 2020 | 25.39 | 26.27 | 25.02 | 26.05 | 599,517 | +0.80(+3.17%) |
Nov 02, 2020 | 25.53 | 25.64 | 24.71 | 25.25 | 709,194 | +0.08(+0.30%) |
Oct 30, 2020 | 25.68 | 26.14 | 24.92 | 25.17 | 954,147 | -0.89(-3.40%) |
Oct 29, 2020 | 25.81 | 26.09 | 25.23 | 26.06 | 509,122 | +0.29(+1.12%) |
Oct 28, 2020 | 25.11 | 26.19 | 24.89 | 25.77 | 696,344 | +0.25(+0.97%) |
Oct 27, 2020 | 24.91 | 25.66 | 24.89 | 25.52 | 968,383 | +0.65(+2.60%) |
Oct 26, 2020 | 25.53 | 25.62 | 23.55 | 24.88 | 1,448,791 | -1.22(-4.66%) |
Oct 23, 2020 | 25.74 | 26.26 | 25.29 | 26.09 | 674,953 | +0.57(+2.23%) |
Oct 22, 2020 | 25.53 | 25.96 | 25.20 | 25.52 | 512,210 | +0.02(+0.07%) |
Oct 21, 2020 | 26.60 | 26.66 | 25.49 | 25.51 | 564,730 | -0.99(-3.73%) |
Oct 20, 2020 | 25.82 | 26.93 | 25.79 | 26.49 | 626,120 | +0.73(+2.84%) |
Oct 19, 2020 | 27.38 | 27.59 | 25.53 | 25.76 | 583,188 | -1.26(-4.66%) |
Oct 16, 2020 | 27.46 | 27.82 | 26.88 | 27.02 | 273,436 | -0.47(-1.70%) |
Oct 15, 2020 | 26.65 | 27.78 | 26.54 | 27.49 | 346,998 | +0.59(+2.18%) |
Oct 14, 2020 | 27.54 | 27.63 | 26.83 | 26.90 | 410,608 | -0.46(-1.68%) |
Oct 13, 2020 | 27.85 | 27.85 | 27.09 | 27.36 | 499,289 | -0.56(-2.01%) |
Oct 12, 2020 | 27.54 | 28.29 | 27.16 | 27.92 | 471,341 | +0.64(+2.34%) |
Oct 09, 2020 | 28.08 | 28.73 | 27.16 | 27.28 | 747,219 | -0.55(-1.99%) |
Oct 08, 2020 | 27.25 | 27.85 | 27.09 | 27.84 | 610,735 | +0.79(+2.93%) |
Oct 07, 2020 | 26.80 | 27.39 | 26.48 | 27.05 | 396,374 | +0.50(+1.89%) |
Oct 06, 2020 | 26.52 | 27.45 | 26.42 | 26.54 | 459,347 | -0.31(-1.17%) |
Oct 05, 2020 | 26.13 | 26.92 | 25.80 | 26.86 | 546,643 | +1.00(+3.85%) |
Oct 02, 2020 | 25.51 | 26.02 | 25.12 | 25.86 | 782,001 | -0.11(-0.43%) |
Oct 01, 2020 | 26.97 | 27.11 | 25.85 | 25.97 | 574,280 | -0.94(-3.48%) |
Sep 30, 2020 | 26.84 | 27.41 | 26.66 | 26.91 | 368,832 | +0.20(+0.76%) |
Sep 29, 2020 | 26.88 | 27.42 | 26.50 | 26.71 | 356,726 | -0.25(-0.92%) |
Sep 28, 2020 | 26.73 | 27.13 | 26.17 | 26.95 | 398,552 | +0.62(+2.36%) |
Sep 25, 2020 | 25.70 | 26.48 | 25.24 | 26.33 | 411,152 | +0.66(+2.59%) |
Sep 24, 2020 | 26.28 | 26.55 | 25.41 | 25.67 | 553,357 | -0.94(-3.52%) |
Sep 23, 2020 | 27.49 | 27.79 | 26.47 | 26.60 | 669,838 | -1.04(-3.76%) |
Sep 22, 2020 | 26.41 | 27.73 | 26.13 | 27.64 | 711,385 | +1.57(+6.04%) |
Sep 21, 2020 | 25.87 | 26.48 | 25.56 | 26.07 | 882,835 | +0.01(+0.03%) |
Sep 18, 2020 | 25.97 | 26.34 | 25.62 | 26.06 | 681,298 | +0.22(+0.86%) |
Sep 17, 2020 | 24.80 | 26.02 | 24.80 | 25.84 | 436,811 | +0.54(+2.15%) |
Sep 16, 2020 | 24.86 | 25.67 | 24.68 | 25.29 | 365,560 | +0.47(+1.89%) |
Sep 15, 2020 | 25.05 | 25.37 | 24.70 | 24.82 | 474,722 | +0.03(+0.14%) |
Sep 14, 2020 | 25.12 | 25.12 | 24.56 | 24.79 | 614,512 | +0.10(+0.41%) |
Sep 11, 2020 | 25.24 | 25.40 | 24.64 | 24.69 | 625,131 | -0.29(-1.16%) |
Sep 10, 2020 | 25.89 | 26.29 | 24.81 | 24.98 | 615,172 | -0.71(-2.75%) |
Sep 09, 2020 | 24.85 | 25.85 | 24.81 | 25.68 | 627,384 | +1.00(+4.07%) |
Sep 08, 2020 | 25.20 | 26.08 | 24.63 | 24.68 | 682,127 | -1.22(-4.71%) |
Sep 04, 2020 | 26.38 | 26.53 | 24.48 | 25.90 | 977,178 | -0.59(-2.23%) |
Sep 03, 2020 | 28.63 | 28.64 | 26.41 | 26.49 | 910,313 | -2.53(-8.71%) |
Sep 02, 2020 | 29.15 | 29.54 | 28.44 | 29.02 | 650,435 | -0.09(-0.29%) |