Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.88 | 26.94 | 26.78 | 26.93 | 79,234 | -0.01(-0.03%) |
Nov 27, 2020 | 26.94 | 26.95 | 26.90 | 26.94 | 6,038 | +0.04(+0.14%) |
Nov 25, 2020 | 26.92 | 26.92 | 26.84 | 26.90 | 17,585 | -0.03(-0.11%) |
Nov 24, 2020 | 26.94 | 27.12 | 26.78 | 26.93 | 98,405 | +0.15(+0.56%) |
Nov 23, 2020 | 26.85 | 26.85 | 26.67 | 26.78 | 17,146 | +0.01(+0.04%) |
Nov 20, 2020 | 26.90 | 26.96 | 26.76 | 26.77 | 59,746 | -0.14(-0.54%) |
Nov 19, 2020 | 26.68 | 26.93 | 26.68 | 26.92 | 17,609 | +0.04(+0.15%) |
Nov 18, 2020 | 27.20 | 27.25 | 26.86 | 26.88 | 93,985 | -0.31(-1.14%) |
Nov 17, 2020 | 27.19 | 27.31 | 27.11 | 27.19 | 84,763 | -0.19(-0.69%) |
Nov 16, 2020 | 27.38 | 27.38 | 27.25 | 27.38 | 29,459 | +0.17(+0.62%) |
Nov 13, 2020 | 26.95 | 27.24 | 26.95 | 27.21 | 12,500 | +0.35(+1.30%) |
Nov 12, 2020 | 27.05 | 27.05 | 26.72 | 26.86 | 12,880 | -0.27(-1.01%) |
Nov 11, 2020 | 27.10 | 27.21 | 27.03 | 27.13 | 17,544 | +0.14(+0.52%) |
Nov 10, 2020 | 26.70 | 27.05 | 26.70 | 26.99 | 164,623 | +0.28(+1.06%) |
Nov 09, 2020 | 27.37 | 27.57 | 26.71 | 26.71 | 16,924 | +0.14(+0.52%) |
Nov 06, 2020 | 26.44 | 26.62 | 26.44 | 26.57 | 138,985 | +0.12(+0.45%) |
Nov 05, 2020 | 26.55 | 26.74 | 26.41 | 26.45 | 20,837 | +0.21(+0.79%) |
Nov 04, 2020 | 26.36 | 26.59 | 26.22 | 26.24 | 199,991 | +0.06(+0.22%) |
Nov 03, 2020 | 25.96 | 26.25 | 25.96 | 26.19 | 17,830 | +0.49(+1.93%) |
Nov 02, 2020 | 25.55 | 25.76 | 25.52 | 25.69 | 43,412 | +0.43(+1.70%) |
Oct 30, 2020 | 25.32 | 25.33 | 25.06 | 25.26 | 17,161 | -0.09(-0.37%) |
Oct 29, 2020 | 25.32 | 25.57 | 25.14 | 25.36 | 9,282 | +0.07(+0.26%) |
Oct 28, 2020 | 25.74 | 25.80 | 25.28 | 25.29 | 82,577 | -0.77(-2.97%) |
Oct 27, 2020 | 26.29 | 26.29 | 26.06 | 26.06 | 20,330 | -0.16(-0.61%) |
Oct 26, 2020 | 26.37 | 26.38 | 26.03 | 26.22 | 38,129 | -0.35(-1.33%) |
Oct 23, 2020 | 26.54 | 26.60 | 26.46 | 26.58 | 15,466 | +0.13(+0.48%) |
Oct 22, 2020 | 26.36 | 26.51 | 26.25 | 26.45 | 83,135 | +0.17(+0.65%) |
Oct 21, 2020 | 26.31 | 26.44 | 26.28 | 26.28 | 15,867 | -0.03(-0.11%) |
Oct 20, 2020 | 26.34 | 26.54 | 26.31 | 26.31 | 19,213 | +0.08(+0.29%) |
Oct 19, 2020 | 26.70 | 26.71 | 26.22 | 26.23 | 65,364 | -0.37(-1.38%) |
Oct 16, 2020 | 26.64 | 26.73 | 26.60 | 26.60 | 22,140 | +0.00(+0.00%) |
Oct 15, 2020 | 26.34 | 26.64 | 26.34 | 26.60 | 24,551 | +0.04(+0.14%) |
Oct 14, 2020 | 26.70 | 26.77 | 26.56 | 26.56 | 13,589 | -0.11(-0.42%) |
Oct 13, 2020 | 26.71 | 26.82 | 26.59 | 26.68 | 14,451 | -0.11(-0.42%) |
Oct 12, 2020 | 26.71 | 26.87 | 26.68 | 26.79 | 18,959 | +0.22(+0.82%) |
Oct 09, 2020 | 26.51 | 26.67 | 26.51 | 26.57 | 80,297 | +0.16(+0.62%) |
Oct 08, 2020 | 26.39 | 26.44 | 26.34 | 26.41 | 276,322 | +0.14(+0.53%) |
Oct 07, 2020 | 26.12 | 26.31 | 26.12 | 26.27 | 533,771 | +0.31(+1.21%) |
Oct 06, 2020 | 26.18 | 26.36 | 25.92 | 25.96 | 11,260 | -0.17(-0.66%) |
Oct 05, 2020 | 25.96 | 26.16 | 25.92 | 26.13 | 86,257 | +0.29(+1.12%) |
Oct 02, 2020 | 25.53 | 25.95 | 25.53 | 25.84 | 12,288 | +0.00(+0.01%) |
Oct 01, 2020 | 25.83 | 25.94 | 25.74 | 25.84 | 14,899 | +0.03(+0.11%) |
Sep 30, 2020 | 25.76 | 25.96 | 25.65 | 25.81 | 157,728 | +0.14(+0.56%) |
Sep 29, 2020 | 25.81 | 25.86 | 25.63 | 25.67 | 23,851 | -0.07(-0.27%) |
Sep 28, 2020 | 25.60 | 25.87 | 25.59 | 25.74 | 17,543 | +0.31(+1.24%) |
Sep 25, 2020 | 25.04 | 25.44 | 24.97 | 25.42 | 57,098 | +0.24(+0.97%) |
Sep 24, 2020 | 25.01 | 25.34 | 24.96 | 25.18 | 22,820 | +0.07(+0.28%) |
Sep 23, 2020 | 25.55 | 25.56 | 25.11 | 25.11 | 12,314 | -0.39(-1.53%) |
Sep 22, 2020 | 25.35 | 25.57 | 25.35 | 25.50 | 49,351 | +0.19(+0.76%) |
Sep 21, 2020 | 25.25 | 25.34 | 25.05 | 25.31 | 45,737 | -0.33(-1.29%) |
Sep 18, 2020 | 25.78 | 25.81 | 25.53 | 25.64 | 6,266 | -0.19(-0.74%) |
Sep 17, 2020 | 25.70 | 25.92 | 25.68 | 25.83 | 171,213 | -0.15(-0.56%) |
Sep 16, 2020 | 26.11 | 26.22 | 25.97 | 25.97 | 16,679 | -0.05(-0.18%) |
Sep 15, 2020 | 26.09 | 26.18 | 25.95 | 26.02 | 34,070 | +0.01(+0.05%) |
Sep 14, 2020 | 25.88 | 26.05 | 25.88 | 26.01 | 22,705 | +0.33(+1.30%) |
Sep 11, 2020 | 25.55 | 25.75 | 25.50 | 25.67 | 15,931 | +0.06(+0.25%) |
Sep 10, 2020 | 25.99 | 25.99 | 25.54 | 25.61 | 52,063 | -0.36(-1.39%) |
Sep 09, 2020 | 25.73 | 26.15 | 25.73 | 25.97 | 16,489 | +0.49(+1.91%) |
Sep 08, 2020 | 25.75 | 25.75 | 25.40 | 25.48 | 21,733 | -0.48(-1.83%) |
Sep 04, 2020 | 26.21 | 26.21 | 25.72 | 25.96 | 14,232 | -0.19(-0.74%) |
Sep 03, 2020 | 26.81 | 26.83 | 26.01 | 26.15 | 25,812 | -0.73(-2.71%) |
Sep 02, 2020 | 26.61 | 26.88 | 26.60 | 26.88 | 14,096 | +0.53(+2.00%) |