Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.88 | 26.94 | 26.62 | 26.62 | 3,107 | -0.36(-1.33%) |
Nov 27, 2020 | 27.21 | 27.21 | 26.96 | 26.98 | 858 | -0.24(-0.90%) |
Nov 25, 2020 | 27.19 | 27.26 | 27.07 | 27.23 | 3,328 | -0.15(-0.54%) |
Nov 24, 2020 | 27.60 | 27.79 | 27.38 | 27.38 | 7,351 | +0.26(+0.94%) |
Nov 23, 2020 | 27.32 | 27.37 | 27.12 | 27.12 | 2,436 | +0.17(+0.63%) |
Nov 20, 2020 | 26.97 | 26.98 | 26.88 | 26.95 | 2,469 | -0.08(-0.28%) |
Nov 19, 2020 | 26.86 | 27.03 | 26.70 | 27.03 | 5,022 | +0.11(+0.41%) |
Nov 18, 2020 | 27.64 | 27.71 | 26.91 | 26.91 | 2,060 | -0.62(-2.26%) |
Nov 17, 2020 | 27.18 | 27.60 | 27.18 | 27.54 | 6,410 | +0.07(+0.25%) |
Nov 16, 2020 | 27.34 | 27.63 | 27.19 | 27.47 | 6,251 | +0.59(+2.18%) |
Nov 13, 2020 | 26.51 | 26.88 | 26.51 | 26.88 | 1,825 | +0.89(+3.42%) |
Nov 12, 2020 | 26.36 | 26.37 | 25.87 | 25.99 | 1,860 | -0.60(-2.27%) |
Nov 11, 2020 | 26.43 | 26.67 | 26.43 | 26.60 | 1,244 | -0.24(-0.88%) |
Nov 10, 2020 | 26.88 | 27.00 | 26.66 | 26.83 | 9,917 | +0.44(+1.65%) |
Nov 09, 2020 | 26.08 | 27.93 | 26.08 | 26.40 | 16,843 | +2.35(+9.76%) |
Nov 06, 2020 | 24.44 | 24.56 | 23.99 | 24.05 | 4,401 | -0.34(-1.41%) |
Nov 05, 2020 | 24.41 | 24.63 | 24.39 | 24.39 | 1,952 | +0.05(+0.19%) |
Nov 04, 2020 | 24.60 | 24.71 | 24.35 | 24.35 | 4,284 | -0.30(-1.21%) |
Nov 03, 2020 | 24.33 | 24.65 | 24.33 | 24.65 | 3,180 | +0.71(+2.96%) |
Nov 02, 2020 | 23.57 | 23.94 | 23.57 | 23.94 | 3,489 | +0.74(+3.19%) |
Oct 30, 2020 | 23.14 | 23.24 | 23.00 | 23.20 | 20,613 | -0.11(-0.46%) |
Oct 29, 2020 | 22.81 | 23.36 | 22.81 | 23.31 | 4,567 | +0.46(+2.00%) |
Oct 28, 2020 | 22.94 | 22.94 | 22.83 | 22.85 | 1,928 | -0.72(-3.03%) |
Oct 27, 2020 | 24.06 | 24.06 | 23.56 | 23.56 | 1,571 | -0.47(-1.97%) |
Oct 26, 2020 | 24.00 | 24.04 | 24.00 | 24.04 | 450 | -0.47(-1.91%) |
Oct 23, 2020 | 24.42 | 24.50 | 24.42 | 24.50 | 429 | +0.15(+0.63%) |
Oct 22, 2020 | 24.36 | 24.36 | 24.35 | 24.35 | 480 | +0.15(+0.61%) |
Oct 21, 2020 | 24.13 | 24.22 | 24.13 | 24.20 | 3,482 | -0.07(-0.29%) |
Oct 20, 2020 | 24.24 | 24.38 | 24.24 | 24.27 | 1,132 | +0.25(+1.06%) |
Oct 19, 2020 | 24.65 | 24.65 | 24.02 | 24.02 | 1,928 | -0.49(-1.99%) |
Oct 16, 2020 | 24.89 | 24.89 | 24.42 | 24.51 | 3,542 | -0.20(-0.82%) |
Oct 15, 2020 | 24.64 | 24.75 | 24.64 | 24.71 | 1,230 | +0.06(+0.23%) |
Oct 14, 2020 | 24.93 | 24.93 | 24.63 | 24.65 | 4,071 | -0.24(-0.98%) |
Oct 13, 2020 | 25.05 | 25.05 | 24.90 | 24.90 | 647 | -0.58(-2.27%) |
Oct 12, 2020 | 25.30 | 25.47 | 25.29 | 25.47 | 503 | +0.07(+0.26%) |
Oct 09, 2020 | 25.40 | 25.44 | 25.40 | 25.41 | 751 | -0.26(-1.02%) |
Oct 08, 2020 | 25.57 | 25.67 | 25.57 | 25.67 | 3,356 | +0.51(+2.04%) |
Oct 07, 2020 | 25.16 | 25.30 | 25.00 | 25.16 | 7,245 | +0.05(+0.20%) |
Oct 06, 2020 | 25.49 | 25.49 | 25.11 | 25.11 | 753 | -0.13(-0.52%) |
Oct 05, 2020 | 25.17 | 25.24 | 24.84 | 25.24 | 4,689 | +0.07(+0.27%) |
Oct 02, 2020 | 24.44 | 25.18 | 24.44 | 25.17 | 2,576 | +0.64(+2.61%) |
Oct 01, 2020 | 24.24 | 24.53 | 24.07 | 24.53 | 8,912 | +0.45(+1.85%) |
Sep 30, 2020 | 24.28 | 24.30 | 23.95 | 24.08 | 4,149 | +0.13(+0.54%) |
Sep 29, 2020 | 23.95 | 23.95 | 23.95 | 23.95 | 648 | -0.26(-1.08%) |
Sep 28, 2020 | 24.25 | 24.33 | 24.21 | 24.21 | 4,171 | +0.51(+2.13%) |
Sep 25, 2020 | 23.25 | 23.71 | 23.25 | 23.71 | 7,408 | +0.46(+1.98%) |
Sep 24, 2020 | 23.09 | 23.44 | 23.09 | 23.25 | 3,288 | +0.08(+0.37%) |
Sep 23, 2020 | 23.94 | 23.94 | 23.16 | 23.16 | 2,031 | -0.69(-2.90%) |
Sep 22, 2020 | 23.87 | 24.13 | 23.84 | 23.86 | 3,535 | +0.24(+1.03%) |
Sep 21, 2020 | 24.18 | 24.18 | 23.61 | 23.61 | 27,798 | -0.94(-3.82%) |
Sep 18, 2020 | 24.96 | 24.96 | 24.55 | 24.55 | 3,462 | -0.64(-2.53%) |
Sep 17, 2020 | 25.39 | 25.39 | 25.13 | 25.19 | 1,331 | -0.45(-1.77%) |
Sep 16, 2020 | 25.46 | 25.73 | 25.46 | 25.64 | 2,783 | +0.23(+0.91%) |
Sep 15, 2020 | 25.53 | 25.53 | 25.34 | 25.41 | 568 | +0.21(+0.85%) |
Sep 14, 2020 | 25.19 | 25.20 | 25.06 | 25.20 | 1,015 | +0.76(+3.12%) |
Sep 11, 2020 | 24.44 | 24.44 | 24.43 | 24.43 | 757 | -0.09(-0.35%) |
Sep 10, 2020 | 24.78 | 24.91 | 24.52 | 24.52 | 2,995 | -0.46(-1.85%) |
Sep 09, 2020 | 24.95 | 25.21 | 24.95 | 24.98 | 1,105 | +0.10(+0.42%) |
Sep 08, 2020 | 24.93 | 25.02 | 24.86 | 24.88 | 1,392 | -0.36(-1.44%) |
Sep 04, 2020 | 25.43 | 25.43 | 24.89 | 25.24 | 4,435 | +0.02(+0.08%) |
Sep 03, 2020 | 25.50 | 25.50 | 25.12 | 25.22 | 3,080 | -0.15(-0.61%) |
Sep 02, 2020 | 24.88 | 25.38 | 24.88 | 25.38 | 1,234 | +0.47(+1.87%) |