Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.74 | 26.81 | 26.39 | 26.40 | 1,161,005 | -0.48(-1.78%) |
Nov 27, 2020 | 26.78 | 26.90 | 26.78 | 26.88 | 280,669 | +0.12(+0.45%) |
Nov 25, 2020 | 26.67 | 26.82 | 26.62 | 26.76 | 640,669 | -0.06(-0.24%) |
Nov 24, 2020 | 26.74 | 26.86 | 26.72 | 26.82 | 900,010 | +0.32(+1.20%) |
Nov 23, 2020 | 26.52 | 26.60 | 26.44 | 26.51 | 671,430 | +0.04(+0.15%) |
Nov 20, 2020 | 26.38 | 26.51 | 26.36 | 26.47 | 778,619 | +0.08(+0.30%) |
Nov 19, 2020 | 26.27 | 26.39 | 26.25 | 26.39 | 588,211 | +0.17(+0.64%) |
Nov 18, 2020 | 26.41 | 26.46 | 26.22 | 26.22 | 1,087,652 | -0.18(-0.66%) |
Nov 17, 2020 | 26.31 | 26.45 | 26.25 | 26.39 | 366,571 | -0.06(-0.21%) |
Nov 16, 2020 | 26.48 | 26.49 | 26.31 | 26.45 | 467,700 | +0.25(+0.97%) |
Nov 13, 2020 | 26.00 | 26.22 | 26.00 | 26.19 | 824,937 | +0.30(+1.17%) |
Nov 12, 2020 | 26.04 | 26.11 | 25.84 | 25.89 | 961,679 | -0.38(-1.46%) |
Nov 11, 2020 | 26.27 | 26.33 | 26.19 | 26.27 | 871,044 | +0.23(+0.89%) |
Nov 10, 2020 | 26.02 | 26.15 | 25.96 | 26.04 | 816,605 | +0.25(+0.99%) |
Nov 09, 2020 | 26.08 | 26.13 | 25.78 | 25.79 | 1,989,924 | +0.92(+3.68%) |
Nov 06, 2020 | 24.94 | 24.97 | 24.85 | 24.87 | 596,736 | -0.02(-0.10%) |
Nov 05, 2020 | 24.90 | 24.96 | 24.81 | 24.90 | 998,194 | +0.37(+1.49%) |
Nov 04, 2020 | 24.41 | 24.72 | 24.33 | 24.53 | 1,442,689 | +0.23(+0.95%) |
Nov 03, 2020 | 24.14 | 24.38 | 24.12 | 24.30 | 1,099,710 | +0.48(+2.01%) |
Nov 02, 2020 | 23.76 | 23.82 | 23.67 | 23.82 | 1,279,457 | +0.36(+1.53%) |
Oct 30, 2020 | 23.42 | 23.48 | 23.29 | 23.46 | 1,142,259 | -0.10(-0.44%) |
Oct 29, 2020 | 23.42 | 23.65 | 23.33 | 23.57 | 1,204,253 | +0.22(+0.96%) |
Oct 28, 2020 | 23.53 | 23.59 | 23.33 | 23.34 | 1,925,973 | -0.61(-2.56%) |
Oct 27, 2020 | 24.12 | 24.12 | 23.94 | 23.96 | 1,088,315 | -0.25(-1.05%) |
Oct 26, 2020 | 24.34 | 24.35 | 24.07 | 24.21 | 868,496 | -0.36(-1.46%) |
Oct 23, 2020 | 24.58 | 24.59 | 24.47 | 24.57 | 477,238 | +0.11(+0.46%) |
Oct 22, 2020 | 24.39 | 24.50 | 24.31 | 24.46 | 663,717 | +0.10(+0.39%) |
Oct 21, 2020 | 24.50 | 24.56 | 24.36 | 24.36 | 516,090 | -0.29(-1.16%) |
Oct 20, 2020 | 24.70 | 24.77 | 24.63 | 24.65 | 1,924,608 | +0.09(+0.36%) |
Oct 19, 2020 | 24.77 | 24.78 | 24.54 | 24.56 | 879,429 | -0.15(-0.61%) |
Oct 16, 2020 | 24.67 | 24.79 | 24.65 | 24.71 | 981,464 | +0.10(+0.42%) |
Oct 15, 2020 | 24.44 | 24.64 | 24.43 | 24.61 | 988,269 | -0.21(-0.83%) |
Oct 14, 2020 | 24.94 | 24.97 | 24.80 | 24.82 | 1,234,201 | -0.10(-0.38%) |
Oct 13, 2020 | 24.94 | 24.96 | 24.87 | 24.91 | 1,341,247 | -0.15(-0.60%) |
Oct 12, 2020 | 24.98 | 25.09 | 24.97 | 25.06 | 979,541 | +0.14(+0.58%) |
Oct 09, 2020 | 24.96 | 24.98 | 24.89 | 24.92 | 1,311,339 | +0.01(+0.03%) |
Oct 08, 2020 | 24.86 | 24.94 | 24.85 | 24.91 | 501,320 | +0.14(+0.58%) |
Oct 07, 2020 | 24.70 | 24.78 | 24.69 | 24.77 | 431,870 | +0.25(+1.01%) |
Oct 06, 2020 | 24.74 | 24.78 | 24.51 | 24.52 | 592,145 | -0.21(-0.84%) |
Oct 05, 2020 | 24.57 | 24.73 | 24.57 | 24.73 | 648,169 | +0.29(+1.21%) |
Oct 02, 2020 | 24.19 | 24.47 | 24.16 | 24.43 | 412,845 | -0.04(-0.16%) |
Oct 01, 2020 | 24.45 | 24.49 | 24.37 | 24.47 | 671,616 | +0.10(+0.39%) |
Sep 30, 2020 | 24.42 | 24.51 | 24.29 | 24.38 | 997,908 | -0.11(-0.46%) |
Sep 29, 2020 | 24.54 | 24.59 | 24.46 | 24.49 | 517,875 | -0.10(-0.39%) |
Sep 28, 2020 | 24.54 | 24.61 | 24.51 | 24.59 | 800,987 | +0.27(+1.11%) |
Sep 25, 2020 | 24.04 | 24.33 | 24.02 | 24.31 | 566,109 | +0.12(+0.49%) |
Sep 24, 2020 | 24.16 | 24.32 | 24.09 | 24.19 | 674,957 | -0.01(-0.03%) |
Sep 23, 2020 | 24.51 | 24.51 | 24.19 | 24.20 | 484,498 | -0.10(-0.39%) |
Sep 22, 2020 | 24.20 | 24.31 | 24.11 | 24.30 | 1,267,858 | +0.08(+0.33%) |
Sep 21, 2020 | 24.13 | 24.23 | 23.97 | 24.22 | 1,439,268 | -0.47(-1.90%) |
Sep 18, 2020 | 24.79 | 24.80 | 24.59 | 24.69 | 505,857 | -0.16(-0.64%) |
Sep 17, 2020 | 24.72 | 24.88 | 24.72 | 24.85 | 411,085 | -0.04(-0.16%) |
Sep 16, 2020 | 24.90 | 25.00 | 24.87 | 24.89 | 1,115,382 | +0.01(+0.03%) |
Sep 15, 2020 | 24.95 | 24.96 | 24.84 | 24.88 | 681,894 | +0.14(+0.55%) |
Sep 14, 2020 | 24.79 | 24.82 | 24.74 | 24.74 | 557,052 | +0.05(+0.19%) |
Sep 11, 2020 | 24.70 | 24.80 | 24.61 | 24.70 | 789,540 | +0.21(+0.85%) |
Sep 10, 2020 | 24.71 | 24.76 | 24.47 | 24.49 | 1,136,079 | -0.21(-0.84%) |
Sep 09, 2020 | 24.62 | 24.78 | 24.61 | 24.70 | 949,917 | +0.37(+1.51%) |
Sep 08, 2020 | 24.28 | 24.48 | 24.21 | 24.33 | 809,279 | -0.14(-0.59%) |
Sep 04, 2020 | 24.57 | 24.62 | 24.10 | 24.47 | 1,160,209 | +0.07(+0.29%) |
Sep 03, 2020 | 24.86 | 24.90 | 24.31 | 24.40 | 843,358 | -0.53(-2.11%) |
Sep 02, 2020 | 24.78 | 24.94 | 24.73 | 24.93 | 1,095,780 | +0.42(+1.72%) |