Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.81 | 28.47 | 27.17 | 27.90 | 229,550 | +0.02(+0.07%) |
Nov 27, 2020 | 27.86 | 28.11 | 27.45 | 27.88 | 58,200 | +0.38(+1.38%) |
Nov 25, 2020 | 28.04 | 28.04 | 26.95 | 27.50 | 336,600 | -0.15(-0.54%) |
Nov 24, 2020 | 26.53 | 28.46 | 26.41 | 27.65 | 274,916 | +1.35(+5.13%) |
Nov 23, 2020 | 25.06 | 26.48 | 25.06 | 26.30 | 331,869 | +1.50(+6.05%) |
Nov 20, 2020 | 24.27 | 26.42 | 23.92 | 24.80 | 635,400 | +0.20(+0.81%) |
Nov 19, 2020 | 24.77 | 25.43 | 24.51 | 24.60 | 397,982 | -0.19(-0.77%) |
Nov 18, 2020 | 25.34 | 25.86 | 24.66 | 24.79 | 197,399 | -0.52(-2.05%) |
Nov 17, 2020 | 24.52 | 25.67 | 24.16 | 25.31 | 162,261 | +0.45(+1.81%) |
Nov 16, 2020 | 25.37 | 25.51 | 24.19 | 24.86 | 154,290 | -0.04(-0.16%) |
Nov 13, 2020 | 23.91 | 25.17 | 23.91 | 24.90 | 241,200 | +1.24(+5.24%) |
Nov 12, 2020 | 24.32 | 24.54 | 23.43 | 23.66 | 163,085 | -0.92(-3.74%) |
Nov 11, 2020 | 25.10 | 25.28 | 23.63 | 24.58 | 107,698 | -0.47(-1.88%) |
Nov 10, 2020 | 24.68 | 25.38 | 24.01 | 25.05 | 170,724 | +0.45(+1.83%) |
Nov 09, 2020 | 23.70 | 24.99 | 23.69 | 24.60 | 158,854 | +1.56(+6.77%) |
Nov 06, 2020 | 22.92 | 23.67 | 22.20 | 23.04 | 142,800 | +0.18(+0.79%) |
Nov 05, 2020 | 23.51 | 23.93 | 22.54 | 22.86 | 260,371 | -0.38(-1.64%) |
Nov 04, 2020 | 21.99 | 23.39 | 21.68 | 23.24 | 124,355 | +1.31(+5.97%) |
Nov 03, 2020 | 21.37 | 22.05 | 21.30 | 21.93 | 201,474 | +0.88(+4.18%) |
Nov 02, 2020 | 20.85 | 21.50 | 20.85 | 21.05 | 117,208 | +0.42(+2.04%) |
Oct 30, 2020 | 21.23 | 21.49 | 20.25 | 20.63 | 274,200 | -0.58(-2.73%) |
Oct 29, 2020 | 21.28 | 21.80 | 20.98 | 21.21 | 260,041 | -0.24(-1.12%) |
Oct 28, 2020 | 22.59 | 22.89 | 21.43 | 21.45 | 338,354 | -1.62(-7.02%) |
Oct 27, 2020 | 23.46 | 23.77 | 23.00 | 23.07 | 107,113 | -0.46(-1.95%) |
Oct 26, 2020 | 25.49 | 25.49 | 23.47 | 23.53 | 112,092 | -1.90(-7.47%) |
Oct 23, 2020 | 25.06 | 25.65 | 24.70 | 25.43 | 333,200 | +0.50(+2.01%) |
Oct 22, 2020 | 24.94 | 25.00 | 24.39 | 24.93 | 67,131 | +0.21(+0.85%) |
Oct 21, 2020 | 24.70 | 25.12 | 24.50 | 24.72 | 81,673 | -0.07(-0.28%) |
Oct 20, 2020 | 25.25 | 25.58 | 24.70 | 24.79 | 76,286 | -0.31(-1.24%) |
Oct 19, 2020 | 25.43 | 25.64 | 24.81 | 25.10 | 84,793 | +0.08(+0.32%) |
Oct 16, 2020 | 24.69 | 25.48 | 24.68 | 25.02 | 130,100 | +0.20(+0.81%) |
Oct 15, 2020 | 25.05 | 25.40 | 24.66 | 24.82 | 100,745 | -0.73(-2.86%) |
Oct 14, 2020 | 26.20 | 27.03 | 25.24 | 25.55 | 166,844 | -0.75(-2.85%) |
Oct 13, 2020 | 27.16 | 27.36 | 26.18 | 26.30 | 232,170 | +0.13(+0.50%) |
Oct 12, 2020 | 25.77 | 26.49 | 25.73 | 26.17 | 72,520 | +0.36(+1.39%) |
Oct 09, 2020 | 26.04 | 26.18 | 25.28 | 25.81 | 110,100 | -0.07(-0.27%) |
Oct 08, 2020 | 26.48 | 26.50 | 25.41 | 25.88 | 144,139 | -0.35(-1.33%) |
Oct 07, 2020 | 26.07 | 26.44 | 25.74 | 26.23 | 92,197 | +0.43(+1.67%) |
Oct 06, 2020 | 25.77 | 26.88 | 25.48 | 25.80 | 145,104 | +0.23(+0.90%) |
Oct 05, 2020 | 25.59 | 25.71 | 25.07 | 25.57 | 153,657 | +0.14(+0.55%) |
Oct 02, 2020 | 25.24 | 25.65 | 24.00 | 25.43 | 89,400 | -0.33(-1.28%) |
Oct 01, 2020 | 25.17 | 25.99 | 24.98 | 25.76 | 212,693 | +0.51(+2.02%) |
Sep 30, 2020 | 25.10 | 25.91 | 24.80 | 25.25 | 222,140 | +0.22(+0.88%) |
Sep 29, 2020 | 24.88 | 25.46 | 24.85 | 25.03 | 230,863 | -0.16(-0.64%) |
Sep 28, 2020 | 25.12 | 25.45 | 24.82 | 25.19 | 141,582 | +0.32(+1.29%) |
Sep 25, 2020 | 24.21 | 25.07 | 24.20 | 24.87 | 167,800 | +0.56(+2.30%) |
Sep 24, 2020 | 24.97 | 25.18 | 24.00 | 24.31 | 324,664 | -0.69(-2.76%) |
Sep 23, 2020 | 24.02 | 25.88 | 23.95 | 25.00 | 475,340 | +1.99(+8.65%) |
Sep 22, 2020 | 23.74 | 23.74 | 22.49 | 23.01 | 258,234 | -0.55(-2.33%) |
Sep 21, 2020 | 22.32 | 24.00 | 22.16 | 23.56 | 273,349 | +0.75(+3.29%) |
Sep 18, 2020 | 23.43 | 23.43 | 22.77 | 22.81 | 346,500 | -0.40(-1.72%) |
Sep 17, 2020 | 23.50 | 23.76 | 23.02 | 23.21 | 137,129 | -0.61(-2.56%) |
Sep 16, 2020 | 24.26 | 24.61 | 23.80 | 23.82 | 409,847 | -0.58(-2.38%) |
Sep 15, 2020 | 24.67 | 24.87 | 23.76 | 24.40 | 205,111 | +0.12(+0.49%) |
Sep 14, 2020 | 24.13 | 24.82 | 23.58 | 24.28 | 375,382 | +0.38(+1.59%) |
Sep 11, 2020 | 24.48 | 24.64 | 23.03 | 23.90 | 1,510,700 | -1.53(-6.00%) |
Sep 10, 2020 | 25.88 | 26.08 | 24.50 | 25.43 | 413,806 | -1.43(-5.31%) |
Sep 09, 2020 | 26.63 | 27.15 | 26.41 | 26.85 | 89,728 | +0.49(+1.86%) |
Sep 08, 2020 | 25.91 | 26.96 | 25.70 | 26.36 | 121,171 | +0.01(+0.04%) |
Sep 04, 2020 | 27.63 | 27.63 | 25.95 | 26.35 | 74,900 | -0.93(-3.41%) |
Sep 03, 2020 | 28.21 | 28.21 | 27.10 | 27.28 | 137,831 | -0.93(-3.30%) |
Sep 02, 2020 | 28.51 | 28.51 | 27.69 | 28.21 | 91,837 | -0.07(-0.25%) |