Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.78 | 28.78 | 28.59 | 28.59 | 52,543 | -0.24(-0.82%) |
Nov 27, 2020 | 28.83 | 28.86 | 28.81 | 28.83 | 403,100 | -0.01(-0.03%) |
Nov 25, 2020 | 28.94 | 28.94 | 28.77 | 28.84 | 3,851 | -0.08(-0.26%) |
Nov 24, 2020 | 28.71 | 28.94 | 28.71 | 28.91 | 5,363 | +0.30(+1.05%) |
Nov 23, 2020 | 28.47 | 28.66 | 28.47 | 28.62 | 8,533 | +0.18(+0.64%) |
Nov 20, 2020 | 28.39 | 28.45 | 28.36 | 28.43 | 14,004 | +0.01(+0.05%) |
Nov 19, 2020 | 28.34 | 28.44 | 28.26 | 28.42 | 116,866 | +0.08(+0.28%) |
Nov 18, 2020 | 28.42 | 28.54 | 28.34 | 28.34 | 5,780 | -0.12(-0.41%) |
Nov 17, 2020 | 28.26 | 28.46 | 28.26 | 28.46 | 7,260 | +0.08(+0.30%) |
Nov 16, 2020 | 28.24 | 28.40 | 28.24 | 28.37 | 5,410 | +0.30(+1.07%) |
Nov 13, 2020 | 27.93 | 28.11 | 27.92 | 28.07 | 12,720 | +0.27(+0.97%) |
Nov 12, 2020 | 27.97 | 27.97 | 27.73 | 27.80 | 15,265 | -0.23(-0.81%) |
Nov 11, 2020 | 28.06 | 28.07 | 28.01 | 28.03 | 184,480 | -0.03(-0.11%) |
Nov 10, 2020 | 28.02 | 28.08 | 28.02 | 28.06 | 9,111 | +0.17(+0.61%) |
Nov 09, 2020 | 27.92 | 28.11 | 27.89 | 27.89 | 24,073 | +0.66(+2.44%) |
Nov 06, 2020 | 27.29 | 27.38 | 27.19 | 27.23 | 5,485 | -0.13(-0.48%) |
Nov 05, 2020 | 27.37 | 27.39 | 27.30 | 27.36 | 3,778 | +0.29(+1.07%) |
Nov 04, 2020 | 27.05 | 27.21 | 27.05 | 27.07 | 1,492 | +0.05(+0.19%) |
Nov 03, 2020 | 26.82 | 27.02 | 26.82 | 27.02 | 2,147 | +0.29(+1.09%) |
Nov 02, 2020 | 26.63 | 26.73 | 26.63 | 26.73 | 4,495 | +0.27(+1.02%) |
Oct 30, 2020 | 26.55 | 26.55 | 26.35 | 26.46 | 3,967 | -0.11(-0.40%) |
Oct 29, 2020 | 26.42 | 26.56 | 26.42 | 26.56 | 4,756 | +0.12(+0.46%) |
Oct 28, 2020 | 26.62 | 26.62 | 26.44 | 26.44 | 5,824 | -0.43(-1.59%) |
Oct 27, 2020 | 26.95 | 26.95 | 26.87 | 26.87 | 1,887 | -0.10(-0.38%) |
Oct 26, 2020 | 27.04 | 27.04 | 26.92 | 26.97 | 8,085 | -0.25(-0.92%) |
Oct 23, 2020 | 27.19 | 27.22 | 27.15 | 27.22 | 2,334 | +0.10(+0.38%) |
Oct 22, 2020 | 26.97 | 27.13 | 26.97 | 27.12 | 6,638 | +0.13(+0.48%) |
Oct 21, 2020 | 27.02 | 27.03 | 26.99 | 26.99 | 1,791 | -0.08(-0.30%) |
Oct 20, 2020 | 27.11 | 27.15 | 27.05 | 27.07 | 2,548 | +0.10(+0.36%) |
Oct 19, 2020 | 27.10 | 27.13 | 26.97 | 26.97 | 2,531 | -0.13(-0.48%) |
Oct 16, 2020 | 27.13 | 27.19 | 27.09 | 27.10 | 2,100 | -0.06(-0.23%) |
Oct 15, 2020 | 27.06 | 27.17 | 27.06 | 27.16 | 3,366 | -0.02(-0.08%) |
Oct 14, 2020 | 27.21 | 27.21 | 27.18 | 27.18 | 1,723 | -0.01(-0.02%) |
Oct 13, 2020 | 27.25 | 27.25 | 27.13 | 27.19 | 3,165 | -0.14(-0.52%) |
Oct 12, 2020 | 27.37 | 27.37 | 27.25 | 27.33 | 5,395 | +0.10(+0.36%) |
Oct 09, 2020 | 27.27 | 27.27 | 27.23 | 27.23 | 933 | -0.00(-0.01%) |
Oct 08, 2020 | 27.16 | 27.24 | 27.15 | 27.23 | 7,248 | +0.19(+0.72%) |
Oct 07, 2020 | 27.06 | 27.06 | 27.04 | 27.04 | 217 | +0.16(+0.61%) |
Oct 06, 2020 | 27.05 | 27.11 | 26.88 | 26.88 | 3,666 | -0.08(-0.31%) |
Oct 05, 2020 | 26.91 | 26.96 | 26.91 | 26.96 | 351 | +0.17(+0.63%) |
Oct 02, 2020 | 26.76 | 26.80 | 26.76 | 26.79 | 3,151 | +0.10(+0.36%) |
Oct 01, 2020 | 26.67 | 26.70 | 26.66 | 26.70 | 6,335 | +0.08(+0.30%) |
Sep 30, 2020 | 26.69 | 26.69 | 26.59 | 26.62 | 5,767 | +0.06(+0.22%) |
Sep 29, 2020 | 26.52 | 26.56 | 26.51 | 26.56 | 1,932 | -0.06(-0.21%) |
Sep 28, 2020 | 26.59 | 26.62 | 26.56 | 26.61 | 1,997 | +0.24(+0.93%) |
Sep 25, 2020 | 26.29 | 26.40 | 26.23 | 26.37 | 2,100 | +0.11(+0.43%) |
Sep 24, 2020 | 26.14 | 26.28 | 26.14 | 26.26 | 5,682 | +0.01(+0.04%) |
Sep 23, 2020 | 26.49 | 26.49 | 26.22 | 26.25 | 2,989 | -0.36(-1.35%) |
Sep 22, 2020 | 26.72 | 26.72 | 26.53 | 26.61 | 27,199 | +0.00(+0.01%) |
Sep 21, 2020 | 26.66 | 26.66 | 26.50 | 26.60 | 10,673 | -0.38(-1.40%) |
Sep 18, 2020 | 27.20 | 27.20 | 26.93 | 26.98 | 5,049 | -0.15(-0.57%) |
Sep 17, 2020 | 27.11 | 27.16 | 27.04 | 27.13 | 26,580 | -0.03(-0.09%) |
Sep 16, 2020 | 27.13 | 27.25 | 27.13 | 27.16 | 4,363 | +0.10(+0.35%) |
Sep 15, 2020 | 27.14 | 27.14 | 27.05 | 27.06 | 2,007 | +0.01(+0.05%) |
Sep 14, 2020 | 26.95 | 27.05 | 26.95 | 27.05 | 7,152 | +0.22(+0.82%) |
Sep 11, 2020 | 26.81 | 26.84 | 26.80 | 26.83 | 1,878 | +0.03(+0.12%) |
Sep 10, 2020 | 27.00 | 27.00 | 26.79 | 26.80 | 10,086 | -0.11(-0.42%) |
Sep 09, 2020 | 26.88 | 26.94 | 26.86 | 26.91 | 9,264 | +0.14(+0.54%) |
Sep 08, 2020 | 26.91 | 26.91 | 26.75 | 26.77 | 387,899 | -0.20(-0.74%) |
Sep 04, 2020 | 27.00 | 27.06 | 26.85 | 26.96 | 2,465 | -0.07(-0.25%) |
Sep 03, 2020 | 27.24 | 27.24 | 27.00 | 27.03 | 5,912 | -0.18(-0.65%) |
Sep 02, 2020 | 27.10 | 27.23 | 27.08 | 27.21 | 6,912 | +0.16(+0.58%) |