Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.45 | 28.60 | 28.33 | 28.46 | 25,092 | -0.12(-0.42%) |
Nov 27, 2020 | 28.57 | 28.60 | 28.49 | 28.58 | 17,996 | +0.17(+0.59%) |
Nov 25, 2020 | 28.41 | 28.48 | 28.26 | 28.41 | 28,820 | -0.02(-0.06%) |
Nov 24, 2020 | 28.12 | 28.57 | 27.85 | 28.43 | 38,293 | +0.43(+1.53%) |
Nov 23, 2020 | 27.86 | 28.04 | 27.86 | 28.00 | 32,055 | +0.16(+0.57%) |
Nov 20, 2020 | 27.90 | 28.03 | 27.84 | 27.84 | 28,316 | -0.10(-0.37%) |
Nov 19, 2020 | 27.91 | 28.00 | 27.79 | 27.95 | 50,543 | -0.01(-0.03%) |
Nov 18, 2020 | 27.92 | 28.19 | 27.83 | 27.95 | 42,643 | +0.03(+0.11%) |
Nov 17, 2020 | 27.59 | 27.97 | 27.41 | 27.92 | 41,346 | +0.21(+0.75%) |
Nov 16, 2020 | 27.41 | 27.80 | 27.41 | 27.71 | 44,381 | +0.48(+1.75%) |
Nov 13, 2020 | 26.96 | 27.33 | 26.71 | 27.24 | 62,171 | +2.25(+9.00%) |
Nov 12, 2020 | 24.96 | 25.27 | 24.84 | 24.99 | 63,428 | -0.01(-0.03%) |
Nov 11, 2020 | 25.25 | 25.29 | 24.90 | 25.00 | 48,294 | -0.05(-0.19%) |
Nov 10, 2020 | 24.87 | 25.13 | 24.84 | 25.04 | 108,221 | +0.09(+0.36%) |
Nov 09, 2020 | 25.69 | 25.89 | 24.76 | 24.96 | 83,062 | +0.64(+2.64%) |
Nov 06, 2020 | 24.49 | 24.49 | 24.31 | 24.31 | 43,772 | -0.01(-0.06%) |
Nov 05, 2020 | 24.31 | 24.49 | 24.07 | 24.33 | 45,328 | +0.48(+2.00%) |
Nov 04, 2020 | 23.57 | 24.15 | 23.57 | 23.85 | 50,448 | +0.66(+2.86%) |
Nov 03, 2020 | 23.12 | 23.40 | 23.12 | 23.19 | 20,722 | +0.32(+1.42%) |
Nov 02, 2020 | 22.82 | 23.11 | 22.82 | 22.86 | 25,109 | +0.17(+0.76%) |
Oct 30, 2020 | 22.88 | 22.88 | 22.63 | 22.69 | 35,365 | -0.35(-1.53%) |
Oct 29, 2020 | 22.82 | 23.12 | 22.69 | 23.04 | 64,266 | +0.26(+1.15%) |
Oct 28, 2020 | 23.39 | 23.39 | 22.60 | 22.78 | 77,796 | -0.80(-3.37%) |
Oct 27, 2020 | 23.50 | 23.61 | 23.42 | 23.58 | 39,777 | +0.01(+0.04%) |
Oct 26, 2020 | 23.80 | 23.81 | 23.40 | 23.57 | 37,700 | -0.39(-1.64%) |
Oct 23, 2020 | 24.01 | 24.05 | 23.85 | 23.96 | 43,772 | -0.02(-0.09%) |
Oct 22, 2020 | 23.75 | 24.11 | 23.75 | 23.98 | 39,936 | +0.17(+0.72%) |
Oct 21, 2020 | 24.01 | 24.01 | 23.81 | 23.81 | 40,693 | -0.21(-0.86%) |
Oct 20, 2020 | 23.92 | 24.13 | 23.80 | 24.02 | 30,911 | +0.21(+0.90%) |
Oct 19, 2020 | 24.12 | 24.20 | 23.73 | 23.80 | 50,945 | -0.36(-1.48%) |
Oct 16, 2020 | 24.12 | 24.29 | 24.12 | 24.16 | 28,988 | +0.12(+0.52%) |
Oct 15, 2020 | 24.04 | 24.13 | 23.81 | 24.04 | 53,019 | -0.26(-1.05%) |
Oct 14, 2020 | 24.28 | 24.44 | 24.20 | 24.29 | 36,743 | -0.01(-0.03%) |
Oct 13, 2020 | 24.43 | 24.47 | 24.15 | 24.30 | 23,634 | -0.06(-0.25%) |
Oct 12, 2020 | 24.21 | 24.70 | 24.08 | 24.36 | 57,413 | +0.15(+0.63%) |
Oct 09, 2020 | 24.24 | 24.29 | 23.99 | 24.21 | 35,655 | +0.16(+0.66%) |
Oct 08, 2020 | 24.07 | 24.16 | 23.95 | 24.05 | 63,250 | +0.08(+0.35%) |
Oct 07, 2020 | 23.64 | 23.97 | 23.64 | 23.97 | 41,444 | +0.49(+2.09%) |
Oct 06, 2020 | 23.93 | 23.93 | 23.48 | 23.48 | 96,615 | -0.46(-1.90%) |
Oct 05, 2020 | 23.80 | 23.93 | 23.53 | 23.93 | 53,251 | +0.31(+1.33%) |
Oct 02, 2020 | 23.45 | 23.67 | 23.13 | 23.62 | 30,002 | -0.09(-0.36%) |
Oct 01, 2020 | 23.55 | 23.75 | 23.53 | 23.71 | 61,073 | +0.28(+1.21%) |
Sep 30, 2020 | 23.40 | 23.57 | 23.38 | 23.42 | 29,572 | +0.14(+0.62%) |
Sep 29, 2020 | 23.42 | 23.42 | 23.20 | 23.28 | 14,543 | -0.08(-0.35%) |
Sep 28, 2020 | 23.24 | 23.46 | 23.24 | 23.36 | 61,750 | +0.32(+1.41%) |
Sep 25, 2020 | 22.82 | 23.06 | 22.76 | 23.04 | 45,366 | +0.11(+0.48%) |
Sep 24, 2020 | 22.93 | 23.09 | 22.67 | 22.93 | 28,698 | +0.03(+0.12%) |
Sep 23, 2020 | 23.41 | 23.49 | 22.88 | 22.90 | 48,995 | -0.47(-2.01%) |
Sep 22, 2020 | 23.21 | 23.47 | 23.15 | 23.37 | 65,837 | +0.08(+0.36%) |
Sep 21, 2020 | 23.42 | 23.42 | 23.01 | 23.29 | 45,902 | -0.36(-1.52%) |
Sep 18, 2020 | 23.83 | 23.83 | 23.50 | 23.64 | 30,582 | -0.13(-0.55%) |
Sep 17, 2020 | 23.69 | 23.88 | 23.38 | 23.78 | 41,816 | -0.20(-0.83%) |
Sep 16, 2020 | 23.92 | 24.15 | 23.92 | 23.98 | 40,679 | +0.05(+0.20%) |
Sep 15, 2020 | 23.93 | 24.09 | 23.91 | 23.93 | 32,382 | +0.12(+0.49%) |
Sep 14, 2020 | 23.82 | 23.91 | 23.73 | 23.81 | 57,999 | +0.32(+1.38%) |
Sep 11, 2020 | 23.54 | 23.62 | 23.39 | 23.49 | 21,016 | +0.03(+0.12%) |
Sep 10, 2020 | 23.93 | 24.00 | 23.44 | 23.46 | 46,470 | -0.31(-1.31%) |
Sep 09, 2020 | 23.59 | 23.93 | 23.46 | 23.77 | 23,842 | +0.52(+2.23%) |
Sep 08, 2020 | 23.56 | 23.56 | 23.13 | 23.25 | 65,182 | -0.75(-3.11%) |
Sep 04, 2020 | 24.08 | 24.27 | 23.57 | 24.00 | 45,076 | +0.01(+0.03%) |
Sep 03, 2020 | 24.84 | 24.84 | 23.93 | 23.99 | 79,699 | -0.88(-3.55%) |
Sep 02, 2020 | 24.60 | 24.93 | 24.60 | 24.87 | 24,976 | +0.41(+1.66%) |