Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.14 | 27.14 | 26.67 | 26.67 | 8,393 | -0.28(-1.04%) |
Nov 27, 2020 | 26.87 | 26.95 | 26.87 | 26.95 | 655 | +0.12(+0.43%) |
Nov 25, 2020 | 26.74 | 26.84 | 26.73 | 26.84 | 12,559 | +0.05(+0.19%) |
Nov 24, 2020 | 26.57 | 26.79 | 26.54 | 26.78 | 19,710 | +0.26(+0.99%) |
Nov 23, 2020 | 26.75 | 26.75 | 26.45 | 26.52 | 8,193 | -0.21(-0.78%) |
Nov 20, 2020 | 26.66 | 26.73 | 26.64 | 26.73 | 3,276 | +0.04(+0.15%) |
Nov 19, 2020 | 26.54 | 26.71 | 26.54 | 26.69 | 2,918 | +0.16(+0.60%) |
Nov 18, 2020 | 26.72 | 26.75 | 26.53 | 26.53 | 3,767 | -0.14(-0.53%) |
Nov 17, 2020 | 26.65 | 26.75 | 26.59 | 26.67 | 12,837 | -0.04(-0.17%) |
Nov 16, 2020 | 26.75 | 26.77 | 26.64 | 26.72 | 4,231 | +0.05(+0.18%) |
Nov 13, 2020 | 26.61 | 26.67 | 26.59 | 26.67 | 3,167 | +0.26(+0.99%) |
Nov 12, 2020 | 26.60 | 26.64 | 26.37 | 26.41 | 4,046 | -0.27(-1.02%) |
Nov 11, 2020 | 26.59 | 26.70 | 26.58 | 26.68 | 4,445 | +0.30(+1.12%) |
Nov 10, 2020 | 26.48 | 26.49 | 26.39 | 26.39 | 2,460 | +0.30(+1.15%) |
Nov 09, 2020 | 26.64 | 26.64 | 26.09 | 26.09 | 8,251 | +0.24(+0.94%) |
Nov 06, 2020 | 25.85 | 25.89 | 25.82 | 25.84 | 3,494 | +0.13(+0.49%) |
Nov 05, 2020 | 25.83 | 25.83 | 25.66 | 25.72 | 13,025 | +0.55(+2.17%) |
Nov 04, 2020 | 24.98 | 25.35 | 24.95 | 25.17 | 2,566 | +0.35(+1.40%) |
Nov 03, 2020 | 24.66 | 24.87 | 24.66 | 24.82 | 12,416 | +0.75(+3.12%) |
Nov 02, 2020 | 24.03 | 24.14 | 23.96 | 24.07 | 9,023 | +0.27(+1.12%) |
Oct 30, 2020 | 23.92 | 23.92 | 23.73 | 23.81 | 37,788 | -0.22(-0.92%) |
Oct 29, 2020 | 23.91 | 24.06 | 23.86 | 24.03 | 4,330 | +0.11(+0.45%) |
Oct 28, 2020 | 24.05 | 24.09 | 23.82 | 23.92 | 12,706 | -0.87(-3.52%) |
Oct 27, 2020 | 24.95 | 24.95 | 24.79 | 24.79 | 3,527 | -0.26(-1.02%) |
Oct 26, 2020 | 25.21 | 25.21 | 25.01 | 25.05 | 5,238 | -0.61(-2.36%) |
Oct 23, 2020 | 25.68 | 25.68 | 25.50 | 25.65 | 7,863 | +0.11(+0.43%) |
Oct 22, 2020 | 25.58 | 25.58 | 25.48 | 25.54 | 2,705 | -0.08(-0.30%) |
Oct 21, 2020 | 25.72 | 25.72 | 25.62 | 25.62 | 1,548 | -0.24(-0.94%) |
Oct 20, 2020 | 25.93 | 25.99 | 25.84 | 25.87 | 9,098 | +0.22(+0.85%) |
Oct 19, 2020 | 25.97 | 25.97 | 25.65 | 25.65 | 3,522 | -0.24(-0.91%) |
Oct 16, 2020 | 25.87 | 25.99 | 25.87 | 25.88 | 3,604 | +0.22(+0.85%) |
Oct 15, 2020 | 25.45 | 25.67 | 25.44 | 25.67 | 2,913 | -0.36(-1.39%) |
Oct 14, 2020 | 26.14 | 26.14 | 25.99 | 26.03 | 1,476 | -0.08(-0.31%) |
Oct 13, 2020 | 26.09 | 26.12 | 26.03 | 26.11 | 4,198 | -0.26(-0.99%) |
Oct 12, 2020 | 26.28 | 26.41 | 26.26 | 26.37 | 8,609 | +0.23(+0.87%) |
Oct 09, 2020 | 26.09 | 26.15 | 26.08 | 26.14 | 38,444 | +0.36(+1.39%) |
Oct 08, 2020 | 25.73 | 25.81 | 25.70 | 25.78 | 3,255 | +0.07(+0.27%) |
Oct 07, 2020 | 25.67 | 25.71 | 25.66 | 25.71 | 2,632 | +0.31(+1.23%) |
Oct 06, 2020 | 25.77 | 25.77 | 25.40 | 25.40 | 35,352 | -0.48(-1.86%) |
Oct 05, 2020 | 25.73 | 25.91 | 25.73 | 25.88 | 5,144 | +0.33(+1.29%) |
Oct 02, 2020 | 25.39 | 25.55 | 25.39 | 25.55 | 4,914 | +0.03(+0.13%) |
Oct 01, 2020 | 25.55 | 25.55 | 25.49 | 25.52 | 2,400 | +0.20(+0.80%) |
Sep 30, 2020 | 25.27 | 25.41 | 25.23 | 25.32 | 4,149 | -0.10(-0.38%) |
Sep 29, 2020 | 25.33 | 25.44 | 25.32 | 25.41 | 14,031 | +0.11(+0.42%) |
Sep 28, 2020 | 25.33 | 25.37 | 25.29 | 25.31 | 4,724 | +0.22(+0.89%) |
Sep 25, 2020 | 24.75 | 25.08 | 24.75 | 25.08 | 2,293 | +0.08(+0.30%) |
Sep 24, 2020 | 24.90 | 25.13 | 24.87 | 25.01 | 5,327 | +0.02(+0.08%) |
Sep 23, 2020 | 25.28 | 25.28 | 24.99 | 24.99 | 6,066 | -0.30(-1.18%) |
Sep 22, 2020 | 25.19 | 25.38 | 25.11 | 25.28 | 3,760 | -0.02(-0.06%) |
Sep 21, 2020 | 25.47 | 25.47 | 24.98 | 25.30 | 6,858 | -0.63(-2.42%) |
Sep 18, 2020 | 26.04 | 26.04 | 25.91 | 25.93 | 3,407 | -0.12(-0.45%) |
Sep 17, 2020 | 25.80 | 26.05 | 25.80 | 26.04 | 8,081 | +0.09(+0.34%) |
Sep 16, 2020 | 26.12 | 26.18 | 25.96 | 25.96 | 6,838 | +0.04(+0.16%) |
Sep 15, 2020 | 25.98 | 25.98 | 25.90 | 25.92 | 1,886 | +0.25(+0.97%) |
Sep 14, 2020 | 25.75 | 25.78 | 25.63 | 25.67 | 4,053 | +0.09(+0.37%) |
Sep 11, 2020 | 25.59 | 25.62 | 25.51 | 25.57 | 5,716 | +0.41(+1.63%) |
Sep 10, 2020 | 25.64 | 25.69 | 25.15 | 25.16 | 3,773 | -0.41(-1.60%) |
Sep 09, 2020 | 25.38 | 25.65 | 25.38 | 25.57 | 4,599 | +0.69(+2.76%) |
Sep 08, 2020 | 24.83 | 25.08 | 24.64 | 24.89 | 4,569 | -0.37(-1.46%) |
Sep 04, 2020 | 25.13 | 25.25 | 24.73 | 25.25 | 4,177 | +0.10(+0.40%) |
Sep 03, 2020 | 25.73 | 25.73 | 25.01 | 25.15 | 7,242 | -0.66(-2.55%) |
Sep 02, 2020 | 25.66 | 25.81 | 25.58 | 25.81 | 5,336 | +0.46(+1.81%) |