Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.99 | 28.99 | 28.67 | 28.82 | 84,363 | -0.18(-0.62%) |
Nov 27, 2020 | 29.23 | 29.23 | 28.92 | 29.00 | 157,094 | -0.13(-0.46%) |
Nov 25, 2020 | 29.17 | 29.17 | 29.00 | 29.14 | 62,369 | -0.09(-0.31%) |
Nov 24, 2020 | 28.86 | 29.27 | 28.86 | 29.23 | 61,349 | +0.57(+2.00%) |
Nov 23, 2020 | 28.57 | 28.76 | 28.52 | 28.65 | 42,236 | +0.28(+0.98%) |
Nov 20, 2020 | 28.51 | 28.51 | 28.29 | 28.38 | 23,653 | -0.17(-0.60%) |
Nov 19, 2020 | 28.47 | 28.55 | 28.23 | 28.55 | 48,097 | +0.09(+0.31%) |
Nov 18, 2020 | 28.99 | 29.02 | 28.46 | 28.46 | 227,892 | -0.39(-1.37%) |
Nov 17, 2020 | 28.90 | 29.04 | 28.73 | 28.85 | 50,132 | -0.29(-0.98%) |
Nov 16, 2020 | 29.10 | 29.14 | 28.86 | 29.14 | 55,999 | +0.52(+1.80%) |
Nov 13, 2020 | 28.24 | 28.69 | 28.24 | 28.62 | 60,807 | +0.47(+1.67%) |
Nov 12, 2020 | 28.38 | 28.38 | 27.91 | 28.15 | 54,151 | -0.40(-1.41%) |
Nov 11, 2020 | 28.75 | 28.75 | 28.41 | 28.56 | 723,513 | -0.12(-0.41%) |
Nov 10, 2020 | 28.20 | 28.72 | 28.16 | 28.67 | 271,547 | +0.65(+2.30%) |
Nov 09, 2020 | 28.68 | 28.86 | 28.03 | 28.03 | 399,270 | +1.01(+3.75%) |
Nov 06, 2020 | 27.11 | 27.27 | 26.91 | 27.01 | 107,667 | -0.05(-0.19%) |
Nov 05, 2020 | 26.95 | 27.27 | 26.95 | 27.06 | 119,009 | +0.31(+1.15%) |
Nov 04, 2020 | 27.13 | 27.18 | 26.71 | 26.76 | 51,961 | -0.40(-1.49%) |
Nov 03, 2020 | 26.94 | 27.25 | 26.94 | 27.16 | 47,406 | +0.52(+1.93%) |
Nov 02, 2020 | 26.42 | 26.70 | 26.27 | 26.65 | 55,123 | +0.55(+2.09%) |
Oct 30, 2020 | 26.01 | 26.15 | 25.79 | 26.10 | 113,878 | -0.10(-0.38%) |
Oct 29, 2020 | 25.85 | 26.38 | 25.71 | 26.20 | 182,690 | +0.32(+1.24%) |
Oct 28, 2020 | 26.25 | 26.38 | 25.88 | 25.88 | 69,441 | -0.88(-3.28%) |
Oct 27, 2020 | 27.04 | 27.07 | 26.75 | 26.76 | 32,982 | -0.29(-1.08%) |
Oct 26, 2020 | 27.23 | 27.23 | 26.86 | 27.05 | 60,563 | -0.37(-1.35%) |
Oct 23, 2020 | 27.34 | 27.52 | 27.28 | 27.42 | 87,183 | +0.12(+0.44%) |
Oct 22, 2020 | 26.94 | 27.33 | 26.94 | 27.30 | 49,007 | +0.29(+1.07%) |
Oct 21, 2020 | 26.96 | 27.14 | 26.96 | 27.01 | 51,222 | -0.08(-0.30%) |
Oct 20, 2020 | 27.05 | 27.28 | 26.99 | 27.09 | 61,287 | +0.11(+0.42%) |
Oct 19, 2020 | 27.43 | 27.43 | 26.94 | 26.98 | 17,309 | -0.38(-1.38%) |
Oct 16, 2020 | 27.32 | 27.45 | 27.21 | 27.36 | 59,586 | +0.07(+0.27%) |
Oct 15, 2020 | 27.05 | 27.33 | 27.00 | 27.28 | 88,120 | +0.07(+0.26%) |
Oct 14, 2020 | 27.25 | 27.44 | 27.18 | 27.21 | 69,976 | -0.09(-0.34%) |
Oct 13, 2020 | 27.49 | 27.58 | 27.19 | 27.30 | 55,139 | -0.21(-0.76%) |
Oct 12, 2020 | 27.40 | 27.60 | 27.39 | 27.51 | 37,465 | +0.12(+0.45%) |
Oct 09, 2020 | 27.60 | 27.60 | 27.33 | 27.39 | 74,116 | -0.04(-0.16%) |
Oct 08, 2020 | 27.15 | 27.44 | 27.15 | 27.43 | 71,171 | +0.33(+1.21%) |
Oct 07, 2020 | 26.99 | 27.18 | 26.94 | 27.10 | 69,576 | +0.31(+1.16%) |
Oct 06, 2020 | 26.94 | 27.26 | 26.73 | 26.79 | 55,361 | -0.12(-0.43%) |
Oct 05, 2020 | 26.71 | 26.95 | 26.67 | 26.91 | 99,143 | +0.26(+0.98%) |
Oct 02, 2020 | 26.01 | 26.72 | 26.01 | 26.65 | 53,391 | +0.30(+1.13%) |
Oct 01, 2020 | 26.37 | 26.41 | 26.15 | 26.35 | 65,028 | +0.05(+0.20%) |
Sep 30, 2020 | 26.20 | 26.45 | 26.15 | 26.30 | 33,401 | +0.20(+0.78%) |
Sep 29, 2020 | 26.20 | 26.26 | 25.98 | 26.09 | 54,491 | -0.13(-0.51%) |
Sep 28, 2020 | 26.14 | 26.38 | 26.14 | 26.22 | 47,390 | +0.35(+1.35%) |
Sep 25, 2020 | 25.41 | 25.91 | 25.40 | 25.88 | 54,517 | +0.37(+1.45%) |
Sep 24, 2020 | 25.36 | 25.79 | 25.30 | 25.51 | 46,572 | +0.09(+0.35%) |
Sep 23, 2020 | 25.91 | 26.02 | 25.39 | 25.42 | 42,432 | -0.45(-1.73%) |
Sep 22, 2020 | 25.79 | 26.03 | 25.79 | 25.87 | 46,583 | +0.07(+0.26%) |
Sep 21, 2020 | 26.04 | 26.10 | 25.54 | 25.80 | 80,728 | -0.58(-2.19%) |
Sep 18, 2020 | 26.76 | 26.76 | 26.36 | 26.38 | 56,995 | -0.33(-1.23%) |
Sep 17, 2020 | 26.62 | 26.84 | 26.53 | 26.70 | 62,912 | -0.12(-0.46%) |
Sep 16, 2020 | 26.79 | 27.08 | 26.78 | 26.83 | 50,907 | +0.18(+0.66%) |
Sep 15, 2020 | 26.75 | 26.91 | 26.63 | 26.65 | 76,230 | -0.05(-0.20%) |
Sep 14, 2020 | 26.50 | 26.81 | 26.49 | 26.70 | 74,178 | +0.44(+1.69%) |
Sep 11, 2020 | 26.20 | 26.36 | 26.11 | 26.26 | 44,830 | +0.12(+0.48%) |
Sep 10, 2020 | 26.49 | 26.54 | 26.14 | 26.14 | 61,714 | -0.35(-1.31%) |
Sep 09, 2020 | 26.48 | 26.70 | 26.44 | 26.48 | 204,220 | +0.14(+0.54%) |
Sep 08, 2020 | 26.56 | 26.56 | 26.21 | 26.34 | 192,591 | -0.44(-1.62%) |
Sep 04, 2020 | 26.76 | 26.94 | 26.43 | 26.78 | 1,609,847 | +0.10(+0.37%) |
Sep 03, 2020 | 27.04 | 27.33 | 26.49 | 26.68 | 93,201 | -0.40(-1.48%) |
Sep 02, 2020 | 26.53 | 27.15 | 26.45 | 27.08 | 187,362 | +0.58(+2.18%) |