Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.73 | 27.00 | 26.62 | 26.90 | 2,284,791 | +0.18(+0.67%) |
Nov 27, 2020 | 27.04 | 27.20 | 26.65 | 26.72 | 858,632 | -0.31(-1.14%) |
Nov 25, 2020 | 26.96 | 27.20 | 26.74 | 27.03 | 1,391,901 | +0.22(+0.80%) |
Nov 24, 2020 | 26.53 | 26.86 | 26.41 | 26.81 | 2,855,316 | +0.40(+1.52%) |
Nov 23, 2020 | 26.85 | 26.85 | 26.37 | 26.41 | 1,956,316 | -0.37(-1.40%) |
Nov 20, 2020 | 26.73 | 26.90 | 26.44 | 26.78 | 1,607,066 | +0.03(+0.11%) |
Nov 19, 2020 | 26.73 | 26.92 | 26.32 | 26.76 | 2,708,499 | +0.05(+0.18%) |
Nov 18, 2020 | 27.60 | 27.67 | 26.66 | 26.71 | 3,204,361 | -0.89(-3.22%) |
Nov 17, 2020 | 27.69 | 27.94 | 27.44 | 27.60 | 1,836,715 | -0.21(-0.74%) |
Nov 16, 2020 | 28.68 | 28.78 | 27.50 | 27.80 | 2,404,892 | -0.55(-1.95%) |
Nov 13, 2020 | 27.83 | 28.39 | 27.83 | 28.36 | 2,537,884 | +0.67(+2.44%) |
Nov 12, 2020 | 28.46 | 28.46 | 27.59 | 27.68 | 2,204,934 | -0.35(-1.24%) |
Nov 11, 2020 | 27.36 | 28.18 | 27.03 | 28.03 | 2,963,987 | +0.86(+3.17%) |
Nov 10, 2020 | 27.14 | 27.19 | 26.12 | 27.17 | 7,472,146 | -0.07(-0.24%) |
Nov 09, 2020 | 29.56 | 30.01 | 26.58 | 27.23 | 4,948,045 | -1.40(-4.87%) |
Nov 06, 2020 | 28.09 | 29.22 | 27.44 | 28.63 | 2,347,171 | +0.60(+2.14%) |
Nov 05, 2020 | 27.63 | 28.07 | 27.58 | 28.03 | 2,606,198 | +0.48(+1.73%) |
Nov 04, 2020 | 26.91 | 27.61 | 26.83 | 27.55 | 2,004,171 | +0.68(+2.54%) |
Nov 03, 2020 | 26.84 | 27.06 | 26.58 | 26.87 | 2,060,018 | +0.29(+1.09%) |
Nov 02, 2020 | 26.66 | 26.94 | 26.36 | 26.58 | 2,534,530 | +0.10(+0.39%) |
Oct 30, 2020 | 26.68 | 26.73 | 26.24 | 26.47 | 1,895,271 | -0.22(-0.81%) |
Oct 29, 2020 | 26.34 | 26.82 | 25.95 | 26.69 | 1,839,723 | +0.40(+1.53%) |
Oct 28, 2020 | 26.55 | 26.77 | 26.15 | 26.29 | 1,942,097 | -0.69(-2.57%) |
Oct 27, 2020 | 27.60 | 27.88 | 26.97 | 26.98 | 1,636,721 | -0.75(-2.70%) |
Oct 26, 2020 | 28.05 | 28.05 | 27.45 | 27.73 | 1,693,973 | -0.33(-1.17%) |
Oct 23, 2020 | 28.47 | 28.52 | 28.03 | 28.06 | 1,387,843 | -0.23(-0.83%) |
Oct 22, 2020 | 27.87 | 28.48 | 27.70 | 28.29 | 2,085,780 | +0.42(+1.51%) |
Oct 21, 2020 | 27.39 | 27.94 | 27.31 | 27.87 | 2,786,185 | +0.42(+1.54%) |
Oct 20, 2020 | 27.20 | 27.52 | 27.06 | 27.45 | 1,876,070 | +0.46(+1.70%) |
Oct 19, 2020 | 27.47 | 27.56 | 26.98 | 26.99 | 1,193,694 | -0.27(-1.00%) |
Oct 16, 2020 | 27.50 | 27.55 | 27.09 | 27.26 | 1,097,717 | -0.26(-0.95%) |
Oct 15, 2020 | 27.21 | 27.79 | 27.18 | 27.52 | 2,067,855 | +0.02(+0.07%) |
Oct 14, 2020 | 27.80 | 27.95 | 27.43 | 27.50 | 848,630 | -0.32(-1.14%) |
Oct 13, 2020 | 27.83 | 28.09 | 27.64 | 27.82 | 2,136,057 | -0.10(-0.37%) |
Oct 12, 2020 | 28.06 | 28.11 | 27.79 | 27.93 | 1,860,254 | -0.07(-0.27%) |
Oct 09, 2020 | 28.39 | 28.39 | 27.94 | 28.00 | 1,965,747 | -0.13(-0.47%) |
Oct 08, 2020 | 27.71 | 28.16 | 27.71 | 28.13 | 1,370,855 | +0.53(+1.93%) |
Oct 07, 2020 | 28.09 | 28.12 | 27.51 | 27.60 | 1,133,185 | -0.26(-0.94%) |
Oct 06, 2020 | 28.05 | 28.06 | 27.62 | 27.86 | 1,055,269 | -0.08(-0.27%) |
Oct 05, 2020 | 27.88 | 28.04 | 27.55 | 27.94 | 1,427,190 | +0.31(+1.12%) |
Oct 02, 2020 | 27.16 | 27.81 | 26.88 | 27.63 | 2,347,919 | +0.16(+0.58%) |
Oct 01, 2020 | 26.91 | 27.48 | 26.76 | 27.47 | 2,413,824 | +0.80(+2.98%) |
Sep 30, 2020 | 26.64 | 26.90 | 26.34 | 26.67 | 2,721,771 | +0.07(+0.28%) |
Sep 29, 2020 | 26.77 | 26.94 | 26.24 | 26.60 | 1,175,876 | -0.26(-0.98%) |
Sep 28, 2020 | 26.36 | 27.00 | 26.23 | 26.86 | 1,578,899 | +0.93(+3.58%) |
Sep 25, 2020 | 25.52 | 25.98 | 25.36 | 25.93 | 1,256,929 | +0.45(+1.76%) |
Sep 24, 2020 | 25.37 | 25.75 | 25.25 | 25.48 | 1,381,604 | +0.13(+0.52%) |
Sep 23, 2020 | 26.32 | 26.47 | 25.31 | 25.35 | 1,492,717 | -0.99(-3.77%) |
Sep 22, 2020 | 26.13 | 26.53 | 26.06 | 26.34 | 1,600,616 | +0.30(+1.15%) |
Sep 21, 2020 | 26.36 | 26.40 | 25.58 | 26.04 | 2,555,647 | -0.66(-2.46%) |
Sep 18, 2020 | 26.82 | 27.00 | 26.53 | 26.70 | 3,174,731 | -0.30(-1.11%) |
Sep 17, 2020 | 27.31 | 27.43 | 26.71 | 27.00 | 2,131,791 | -0.51(-1.84%) |
Sep 16, 2020 | 27.98 | 28.19 | 27.46 | 27.50 | 2,178,366 | -0.32(-1.14%) |
Sep 15, 2020 | 27.90 | 28.24 | 27.67 | 27.82 | 2,195,099 | +0.01(+0.03%) |
Sep 14, 2020 | 27.12 | 27.87 | 26.99 | 27.81 | 1,988,523 | +0.98(+3.66%) |
Sep 11, 2020 | 27.04 | 27.18 | 26.61 | 26.83 | 1,908,099 | -0.21(-0.76%) |
Sep 10, 2020 | 27.15 | 27.38 | 27.02 | 27.04 | 1,869,836 | -0.26(-0.96%) |
Sep 09, 2020 | 26.77 | 27.38 | 26.77 | 27.30 | 2,072,995 | +0.71(+2.67%) |
Sep 08, 2020 | 26.70 | 26.77 | 26.33 | 26.59 | 3,073,725 | -0.20(-0.73%) |
Sep 04, 2020 | 26.87 | 27.14 | 26.25 | 26.78 | 2,170,064 | -0.07(-0.28%) |
Sep 03, 2020 | 27.46 | 27.66 | 26.69 | 26.86 | 1,315,635 | -0.58(-2.11%) |
Sep 02, 2020 | 26.71 | 27.46 | 26.59 | 27.44 | 1,284,651 | +0.65(+2.44%) |