Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.27 | 29.31 | 28.86 | 28.86 | 17,075 | -0.48(-1.63%) |
Nov 27, 2020 | 29.31 | 29.35 | 29.19 | 29.34 | 27,472 | +0.30(+1.05%) |
Nov 25, 2020 | 29.18 | 29.18 | 28.91 | 29.04 | 10,532 | -0.30(-1.04%) |
Nov 24, 2020 | 28.98 | 29.36 | 28.98 | 29.34 | 24,756 | +0.51(+1.75%) |
Nov 23, 2020 | 29.02 | 29.02 | 28.72 | 28.84 | 10,363 | +0.16(+0.55%) |
Nov 20, 2020 | 28.78 | 28.80 | 28.58 | 28.68 | 6,406 | -0.01(-0.03%) |
Nov 19, 2020 | 28.66 | 28.71 | 28.46 | 28.69 | 17,168 | -0.08(-0.28%) |
Nov 18, 2020 | 28.96 | 29.08 | 28.77 | 28.77 | 19,064 | -0.16(-0.55%) |
Nov 17, 2020 | 28.81 | 29.03 | 28.66 | 28.93 | 15,251 | +0.03(+0.09%) |
Nov 16, 2020 | 28.67 | 29.00 | 28.63 | 28.90 | 14,276 | +0.66(+2.35%) |
Nov 13, 2020 | 27.87 | 28.27 | 27.87 | 28.23 | 10,858 | +0.63(+2.27%) |
Nov 12, 2020 | 27.90 | 27.93 | 27.46 | 27.61 | 16,242 | -0.60(-2.11%) |
Nov 11, 2020 | 28.33 | 28.37 | 28.10 | 28.21 | 13,913 | +0.05(+0.18%) |
Nov 10, 2020 | 27.88 | 28.23 | 27.88 | 28.16 | 12,982 | +0.44(+1.61%) |
Nov 09, 2020 | 28.72 | 28.80 | 27.71 | 27.71 | 26,373 | +0.12(+0.45%) |
Nov 06, 2020 | 27.63 | 27.82 | 27.54 | 27.59 | 12,378 | +0.08(+0.29%) |
Nov 05, 2020 | 27.26 | 27.59 | 27.20 | 27.51 | 27,873 | +0.65(+2.43%) |
Nov 04, 2020 | 26.93 | 27.15 | 26.63 | 26.85 | 25,681 | -0.04(-0.14%) |
Nov 03, 2020 | 26.61 | 26.98 | 26.58 | 26.89 | 49,685 | +0.72(+2.74%) |
Nov 02, 2020 | 25.96 | 26.25 | 25.93 | 26.17 | 14,476 | +0.53(+2.07%) |
Oct 30, 2020 | 25.73 | 25.92 | 25.46 | 25.64 | 17,590 | -0.13(-0.49%) |
Oct 29, 2020 | 25.47 | 25.86 | 25.42 | 25.77 | 15,024 | +0.31(+1.21%) |
Oct 28, 2020 | 25.54 | 25.63 | 25.43 | 25.46 | 18,499 | -0.67(-2.58%) |
Oct 27, 2020 | 26.44 | 26.44 | 26.13 | 26.13 | 19,874 | -0.35(-1.33%) |
Oct 26, 2020 | 26.79 | 26.79 | 26.41 | 26.49 | 16,009 | -0.67(-2.46%) |
Oct 23, 2020 | 27.23 | 27.23 | 27.05 | 27.15 | 8,795 | -0.00(-0.02%) |
Oct 22, 2020 | 27.15 | 27.19 | 27.06 | 27.16 | 25,903 | -0.16(-0.57%) |
Oct 21, 2020 | 27.17 | 27.45 | 27.17 | 27.31 | 35,323 | +0.24(+0.91%) |
Oct 20, 2020 | 27.11 | 27.21 | 27.01 | 27.07 | 17,047 | +0.08(+0.28%) |
Oct 19, 2020 | 27.27 | 27.39 | 26.99 | 26.99 | 9,273 | -0.18(-0.67%) |
Oct 16, 2020 | 27.22 | 27.23 | 27.11 | 27.18 | 17,265 | +0.26(+0.95%) |
Oct 15, 2020 | 26.56 | 26.92 | 26.47 | 26.92 | 5,105 | -0.05(-0.19%) |
Oct 14, 2020 | 27.01 | 27.11 | 26.95 | 26.97 | 7,446 | -0.04(-0.14%) |
Oct 13, 2020 | 27.03 | 27.07 | 26.81 | 27.01 | 42,841 | -0.33(-1.19%) |
Oct 12, 2020 | 27.15 | 27.49 | 27.15 | 27.33 | 13,922 | +0.38(+1.42%) |
Oct 09, 2020 | 27.12 | 27.22 | 26.95 | 26.95 | 12,052 | +0.08(+0.30%) |
Oct 08, 2020 | 26.74 | 26.87 | 26.61 | 26.87 | 13,110 | +0.05(+0.18%) |
Oct 07, 2020 | 26.57 | 26.85 | 26.53 | 26.82 | 13,354 | +0.53(+2.02%) |
Oct 06, 2020 | 26.73 | 26.73 | 26.29 | 26.29 | 11,421 | -0.39(-1.46%) |
Oct 05, 2020 | 26.38 | 26.68 | 26.38 | 26.68 | 11,278 | +0.48(+1.81%) |
Oct 02, 2020 | 25.68 | 26.24 | 25.67 | 26.21 | 14,984 | +0.18(+0.69%) |
Oct 01, 2020 | 26.05 | 26.20 | 25.96 | 26.03 | 13,093 | +0.15(+0.58%) |
Sep 30, 2020 | 25.75 | 25.99 | 25.71 | 25.87 | 13,599 | +0.07(+0.26%) |
Sep 29, 2020 | 25.92 | 25.99 | 25.77 | 25.81 | 15,144 | -0.03(-0.13%) |
Sep 28, 2020 | 25.77 | 25.89 | 25.70 | 25.84 | 16,903 | +0.46(+1.82%) |
Sep 25, 2020 | 24.73 | 25.41 | 24.73 | 25.38 | 21,282 | +0.44(+1.76%) |
Sep 24, 2020 | 24.85 | 25.21 | 24.71 | 24.94 | 51,907 | -0.07(-0.27%) |
Sep 23, 2020 | 25.51 | 25.57 | 24.98 | 25.01 | 28,734 | -0.45(-1.75%) |
Sep 22, 2020 | 25.46 | 25.56 | 25.22 | 25.45 | 23,530 | -0.15(-0.58%) |
Sep 21, 2020 | 25.82 | 25.82 | 25.33 | 25.60 | 29,377 | -0.79(-2.99%) |
Sep 18, 2020 | 26.71 | 26.83 | 26.38 | 26.39 | 28,232 | -0.26(-0.99%) |
Sep 17, 2020 | 26.15 | 26.68 | 26.03 | 26.65 | 40,257 | +0.22(+0.82%) |
Sep 16, 2020 | 26.40 | 26.61 | 26.34 | 26.44 | 33,043 | +0.32(+1.21%) |
Sep 15, 2020 | 26.05 | 26.19 | 26.01 | 26.12 | 23,409 | +0.28(+1.08%) |
Sep 14, 2020 | 25.66 | 25.87 | 25.50 | 25.84 | 28,209 | +0.50(+1.96%) |
Sep 11, 2020 | 25.34 | 25.45 | 25.23 | 25.34 | 14,659 | +0.16(+0.63%) |
Sep 10, 2020 | 25.52 | 25.59 | 25.12 | 25.19 | 48,675 | -0.35(-1.37%) |
Sep 09, 2020 | 25.36 | 25.59 | 25.36 | 25.54 | 14,535 | +0.41(+1.61%) |
Sep 08, 2020 | 25.40 | 25.46 | 25.12 | 25.13 | 18,886 | -0.48(-1.87%) |
Sep 04, 2020 | 25.71 | 25.80 | 25.24 | 25.61 | 31,164 | +0.20(+0.77%) |
Sep 03, 2020 | 26.00 | 26.00 | 25.27 | 25.42 | 36,793 | -0.52(-2.01%) |
Sep 02, 2020 | 25.73 | 25.94 | 25.58 | 25.94 | 13,365 | +0.35(+1.39%) |