Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.05 | 27.32 | 26.83 | 26.91 | 2,261,640 | -0.33(-1.22%) |
Nov 27, 2020 | 27.39 | 27.59 | 27.18 | 27.25 | 533,561 | -0.22(-0.79%) |
Nov 25, 2020 | 27.48 | 27.50 | 27.17 | 27.46 | 850,324 | -0.24(-0.86%) |
Nov 24, 2020 | 26.89 | 27.87 | 26.71 | 27.70 | 1,709,739 | +1.11(+4.17%) |
Nov 23, 2020 | 26.04 | 26.79 | 25.98 | 26.59 | 1,078,126 | +0.57(+2.19%) |
Nov 20, 2020 | 25.83 | 26.16 | 25.67 | 26.02 | 1,316,294 | +0.16(+0.62%) |
Nov 19, 2020 | 25.61 | 26.07 | 25.56 | 25.86 | 1,059,724 | +0.13(+0.52%) |
Nov 18, 2020 | 26.24 | 26.32 | 25.73 | 25.73 | 1,879,336 | -0.49(-1.88%) |
Nov 17, 2020 | 25.17 | 26.29 | 24.86 | 26.22 | 1,688,579 | +0.85(+3.36%) |
Nov 16, 2020 | 25.18 | 25.84 | 25.06 | 25.37 | 2,209,230 | +0.51(+2.06%) |
Nov 13, 2020 | 24.12 | 25.01 | 24.12 | 24.86 | 3,273,285 | +0.72(+2.99%) |
Nov 12, 2020 | 25.52 | 25.57 | 23.96 | 24.14 | 2,374,173 | -1.61(-6.26%) |
Nov 11, 2020 | 25.36 | 25.85 | 25.03 | 25.75 | 1,283,165 | +0.43(+1.69%) |
Nov 10, 2020 | 24.49 | 25.54 | 24.43 | 25.32 | 1,644,885 | +0.48(+1.95%) |
Nov 09, 2020 | 25.32 | 25.94 | 24.51 | 24.84 | 2,412,112 | +0.55(+2.28%) |
Nov 06, 2020 | 24.89 | 24.97 | 24.07 | 24.28 | 1,476,257 | -0.73(-2.90%) |
Nov 05, 2020 | 24.34 | 25.06 | 23.97 | 25.01 | 1,350,171 | +0.89(+3.70%) |
Nov 04, 2020 | 25.76 | 25.76 | 23.81 | 24.12 | 3,017,263 | -1.20(-4.76%) |
Nov 03, 2020 | 26.83 | 27.37 | 24.85 | 25.32 | 1,534,185 | -0.18(-0.71%) |
Nov 02, 2020 | 25.07 | 25.61 | 24.64 | 25.50 | 2,641,301 | +0.71(+2.87%) |
Oct 30, 2020 | 23.97 | 24.81 | 23.97 | 24.79 | 2,329,535 | +0.71(+2.95%) |
Oct 29, 2020 | 23.61 | 24.22 | 23.53 | 24.08 | 1,697,178 | +0.35(+1.48%) |
Oct 28, 2020 | 24.23 | 24.50 | 23.69 | 23.73 | 2,157,565 | -0.92(-3.75%) |
Oct 27, 2020 | 24.75 | 24.84 | 24.54 | 24.65 | 1,242,963 | -0.18(-0.71%) |
Oct 26, 2020 | 25.32 | 25.48 | 24.61 | 24.83 | 2,667,668 | -0.72(-2.80%) |
Oct 23, 2020 | 25.91 | 26.14 | 25.31 | 25.54 | 1,859,241 | -0.45(-1.73%) |
Oct 22, 2020 | 25.36 | 26.20 | 25.36 | 25.99 | 1,929,443 | +0.63(+2.47%) |
Oct 21, 2020 | 24.74 | 25.46 | 24.57 | 25.37 | 847,114 | +0.54(+2.18%) |
Oct 20, 2020 | 25.17 | 25.17 | 24.74 | 24.83 | 1,536,976 | -0.07(-0.27%) |
Oct 19, 2020 | 25.79 | 25.84 | 24.85 | 24.89 | 878,619 | -0.83(-3.21%) |
Oct 16, 2020 | 25.90 | 26.01 | 25.43 | 25.72 | 754,367 | -0.08(-0.29%) |
Oct 15, 2020 | 25.53 | 25.82 | 25.24 | 25.80 | 1,046,077 | +0.07(+0.26%) |
Oct 14, 2020 | 26.05 | 26.31 | 25.68 | 25.73 | 1,002,213 | -0.32(-1.24%) |
Oct 13, 2020 | 27.58 | 27.58 | 26.01 | 26.05 | 1,655,624 | -1.57(-5.70%) |
Oct 12, 2020 | 27.91 | 27.98 | 27.46 | 27.63 | 1,321,356 | -0.07(-0.24%) |
Oct 09, 2020 | 28.36 | 28.49 | 27.65 | 27.69 | 976,544 | -0.41(-1.45%) |
Oct 08, 2020 | 27.83 | 28.12 | 27.56 | 28.10 | 761,005 | +0.49(+1.79%) |
Oct 07, 2020 | 27.20 | 27.77 | 26.88 | 27.61 | 1,112,247 | +0.94(+3.52%) |
Oct 06, 2020 | 27.47 | 27.67 | 26.56 | 26.67 | 1,531,503 | -0.73(-2.67%) |
Oct 05, 2020 | 26.95 | 27.45 | 26.73 | 27.40 | 634,025 | +0.68(+2.56%) |
Oct 02, 2020 | 26.47 | 26.95 | 26.21 | 26.71 | 1,170,672 | -0.04(-0.14%) |
Oct 01, 2020 | 26.75 | 26.89 | 26.25 | 26.75 | 979,532 | +0.23(+0.86%) |
Sep 30, 2020 | 26.51 | 27.13 | 26.22 | 26.53 | 1,535,353 | +0.14(+0.54%) |
Sep 29, 2020 | 26.50 | 26.55 | 25.85 | 26.38 | 958,138 | -0.08(-0.29%) |
Sep 28, 2020 | 25.94 | 26.46 | 25.74 | 26.46 | 1,101,626 | +1.06(+4.18%) |
Sep 25, 2020 | 24.67 | 25.50 | 24.67 | 25.40 | 1,097,175 | +0.53(+2.14%) |
Sep 24, 2020 | 24.77 | 25.07 | 24.29 | 24.87 | 972,518 | +0.23(+0.92%) |
Sep 23, 2020 | 25.61 | 25.66 | 24.51 | 24.64 | 1,346,087 | -0.92(-3.60%) |
Sep 22, 2020 | 25.51 | 25.76 | 25.24 | 25.56 | 2,163,942 | +0.06(+0.22%) |
Sep 21, 2020 | 26.16 | 26.27 | 25.06 | 25.50 | 2,215,547 | -1.05(-3.96%) |
Sep 18, 2020 | 27.24 | 27.24 | 26.19 | 26.55 | 3,428,608 | -0.73(-2.68%) |
Sep 17, 2020 | 27.36 | 27.78 | 26.93 | 27.28 | 2,386,060 | -0.65(-2.34%) |
Sep 16, 2020 | 27.30 | 28.33 | 27.27 | 27.94 | 2,258,380 | +0.78(+2.86%) |
Sep 15, 2020 | 27.29 | 27.54 | 26.96 | 27.16 | 1,161,960 | -0.06(-0.21%) |
Sep 14, 2020 | 26.95 | 27.77 | 26.85 | 27.22 | 1,351,405 | +0.53(+1.99%) |
Sep 11, 2020 | 26.70 | 27.16 | 26.25 | 26.69 | 1,313,658 | -0.01(-0.04%) |
Sep 10, 2020 | 26.90 | 27.30 | 26.51 | 26.70 | 2,017,959 | -0.13(-0.49%) |
Sep 09, 2020 | 26.59 | 26.99 | 26.05 | 26.83 | 1,990,986 | +0.43(+1.62%) |
Sep 08, 2020 | 26.16 | 26.88 | 26.15 | 26.40 | 1,681,889 | +0.08(+0.29%) |
Sep 04, 2020 | 26.49 | 26.64 | 25.98 | 26.33 | 1,511,055 | +0.24(+0.91%) |
Sep 03, 2020 | 26.82 | 27.26 | 25.95 | 26.09 | 1,902,549 | -0.46(-1.71%) |
Sep 02, 2020 | 26.16 | 26.70 | 26.03 | 26.54 | 1,200,305 | +0.47(+1.82%) |