Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.76 | 29.85 | 29.17 | 29.79 | 16,692 | +0.75(+2.58%) |
Nov 27, 2020 | 27.64 | 29.07 | 27.64 | 29.04 | 22,914 | +1.51(+5.48%) |
Nov 25, 2020 | 27.48 | 27.53 | 27.44 | 27.53 | 3,040 | +0.32(+1.17%) |
Nov 24, 2020 | 27.42 | 27.51 | 27.15 | 27.21 | 10,361 | -0.17(-0.61%) |
Nov 23, 2020 | 27.43 | 27.49 | 27.27 | 27.38 | 8,998 | +0.02(+0.07%) |
Nov 20, 2020 | 26.92 | 27.43 | 26.92 | 27.36 | 21,611 | +0.53(+1.99%) |
Nov 19, 2020 | 26.84 | 26.97 | 26.74 | 26.83 | 16,510 | +0.11(+0.40%) |
Nov 18, 2020 | 26.85 | 27.05 | 26.72 | 26.72 | 2,036 | +0.00(+0.02%) |
Nov 17, 2020 | 26.59 | 26.79 | 26.43 | 26.72 | 22,880 | +0.43(+1.63%) |
Nov 16, 2020 | 27.15 | 27.15 | 26.26 | 26.29 | 4,250 | -0.32(-1.21%) |
Nov 13, 2020 | 26.42 | 26.70 | 26.42 | 26.61 | 7,276 | +0.47(+1.78%) |
Nov 12, 2020 | 26.44 | 26.44 | 25.98 | 26.15 | 21,217 | -0.20(-0.75%) |
Nov 11, 2020 | 26.30 | 26.48 | 26.15 | 26.34 | 3,866 | +0.34(+1.33%) |
Nov 10, 2020 | 25.84 | 26.18 | 25.71 | 26.00 | 18,255 | +0.21(+0.82%) |
Nov 09, 2020 | 26.24 | 26.26 | 25.71 | 25.79 | 13,049 | +0.24(+0.92%) |
Nov 06, 2020 | 26.25 | 26.25 | 25.47 | 25.55 | 2,063 | -0.64(-2.46%) |
Nov 05, 2020 | 26.60 | 26.60 | 26.08 | 26.20 | 2,928 | +0.10(+0.39%) |
Nov 04, 2020 | 26.30 | 26.30 | 25.98 | 26.10 | 5,104 | +1.13(+4.52%) |
Nov 03, 2020 | 24.87 | 24.97 | 24.61 | 24.97 | 2,239 | +0.55(+2.26%) |
Nov 02, 2020 | 24.47 | 24.56 | 24.22 | 24.42 | 7,514 | +0.12(+0.49%) |
Oct 30, 2020 | 24.64 | 24.64 | 24.10 | 24.30 | 3,475 | -0.68(-2.74%) |
Oct 29, 2020 | 24.85 | 24.98 | 24.85 | 24.98 | 650 | +0.41(+1.68%) |
Oct 28, 2020 | 24.80 | 24.80 | 24.44 | 24.57 | 6,584 | -0.92(-3.62%) |
Oct 27, 2020 | 25.34 | 25.49 | 25.33 | 25.49 | 1,897 | +0.29(+1.15%) |
Oct 26, 2020 | 25.66 | 25.69 | 24.84 | 25.20 | 3,955 | -0.55(-2.12%) |
Oct 23, 2020 | 26.11 | 26.11 | 25.48 | 25.75 | 5,864 | +0.28(+1.08%) |
Oct 22, 2020 | 25.32 | 25.47 | 25.32 | 25.47 | 3,109 | +0.35(+1.39%) |
Oct 21, 2020 | 25.41 | 25.44 | 25.12 | 25.12 | 2,733 | -1.08(-4.12%) |
Oct 20, 2020 | 26.54 | 26.54 | 26.12 | 26.20 | 16,205 | -0.26(-0.99%) |
Oct 19, 2020 | 27.25 | 27.25 | 26.39 | 26.46 | 9,095 | -0.75(-2.77%) |
Oct 16, 2020 | 27.22 | 27.47 | 27.18 | 27.21 | 2,171 | +0.18(+0.68%) |
Oct 15, 2020 | 26.95 | 27.19 | 26.81 | 27.03 | 2,030 | -0.21(-0.76%) |
Oct 14, 2020 | 27.37 | 27.85 | 27.23 | 27.24 | 17,634 | -0.08(-0.30%) |
Oct 13, 2020 | 26.63 | 27.36 | 26.63 | 27.32 | 12,466 | +0.39(+1.43%) |
Oct 12, 2020 | 26.89 | 26.96 | 26.81 | 26.93 | 2,678 | +0.17(+0.63%) |
Oct 09, 2020 | 26.45 | 26.77 | 26.45 | 26.77 | 3,040 | +0.42(+1.58%) |
Oct 08, 2020 | 26.40 | 26.47 | 26.21 | 26.35 | 6,085 | +0.09(+0.33%) |
Oct 07, 2020 | 25.78 | 26.31 | 25.78 | 26.26 | 5,514 | +0.68(+2.67%) |
Oct 06, 2020 | 25.78 | 25.97 | 25.58 | 25.58 | 3,029 | -0.25(-0.96%) |
Oct 05, 2020 | 24.75 | 25.83 | 24.75 | 25.83 | 6,083 | +1.24(+5.05%) |
Oct 02, 2020 | 25.00 | 25.00 | 24.55 | 24.59 | 16,724 | -0.86(-3.39%) |
Oct 01, 2020 | 25.20 | 25.45 | 25.20 | 25.45 | 2,302 | +0.16(+0.64%) |
Sep 30, 2020 | 25.19 | 25.33 | 25.19 | 25.29 | 2,216 | +0.25(+1.01%) |
Sep 29, 2020 | 25.10 | 25.10 | 24.96 | 25.03 | 1,377 | +0.18(+0.72%) |
Sep 28, 2020 | 24.95 | 24.95 | 24.61 | 24.85 | 58,620 | +0.05(+0.20%) |
Sep 25, 2020 | 24.20 | 24.80 | 24.20 | 24.80 | 3,475 | +0.64(+2.66%) |
Sep 24, 2020 | 24.27 | 24.46 | 23.93 | 24.16 | 8,332 | -0.49(-1.98%) |
Sep 23, 2020 | 25.18 | 25.29 | 24.65 | 24.65 | 5,848 | -0.72(-2.84%) |
Sep 22, 2020 | 25.44 | 25.44 | 24.86 | 25.37 | 10,110 | -0.12(-0.48%) |
Sep 21, 2020 | 26.66 | 26.66 | 25.21 | 25.49 | 15,878 | -1.28(-4.78%) |
Sep 18, 2020 | 26.60 | 26.83 | 26.34 | 26.77 | 18,787 | +0.42(+1.59%) |
Sep 17, 2020 | 25.41 | 26.35 | 25.39 | 26.35 | 23,813 | +0.45(+1.74%) |
Sep 16, 2020 | 25.83 | 26.01 | 25.79 | 25.90 | 11,397 | +0.27(+1.05%) |
Sep 15, 2020 | 25.52 | 25.78 | 25.50 | 25.63 | 20,516 | +0.15(+0.57%) |
Sep 14, 2020 | 24.67 | 25.55 | 24.67 | 25.49 | 40,066 | +1.41(+5.87%) |
Sep 11, 2020 | 24.20 | 24.38 | 24.06 | 24.07 | 11,620 | +0.23(+0.98%) |
Sep 10, 2020 | 23.79 | 24.40 | 23.79 | 23.84 | 11,966 | +0.00(+0.00%) |
Sep 09, 2020 | 23.36 | 23.89 | 23.36 | 23.84 | 16,703 | +1.02(+4.46%) |
Sep 08, 2020 | 22.89 | 23.02 | 22.82 | 22.82 | 8,962 | -0.15(-0.65%) |
Sep 04, 2020 | 23.33 | 23.33 | 22.09 | 22.97 | 9,773 | -0.23(-1.01%) |
Sep 03, 2020 | 24.12 | 24.17 | 23.20 | 23.20 | 16,444 | -0.90(-3.74%) |
Sep 02, 2020 | 24.00 | 24.11 | 23.78 | 24.11 | 6,443 | +0.09(+0.37%) |