Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.33 | 27.36 | 26.82 | 26.90 | 132,443 | -0.51(-1.85%) |
Nov 27, 2020 | 27.42 | 27.43 | 27.28 | 27.41 | 58,450 | +0.04(+0.14%) |
Nov 25, 2020 | 27.50 | 27.50 | 27.16 | 27.37 | 71,498 | -0.14(-0.53%) |
Nov 24, 2020 | 27.27 | 27.60 | 27.21 | 27.52 | 170,494 | +0.55(+2.02%) |
Nov 23, 2020 | 26.66 | 27.07 | 26.58 | 26.97 | 89,988 | +0.57(+2.17%) |
Nov 20, 2020 | 26.30 | 26.42 | 26.22 | 26.40 | 105,420 | +0.04(+0.14%) |
Nov 19, 2020 | 26.10 | 26.36 | 26.04 | 26.36 | 53,179 | +0.21(+0.81%) |
Nov 18, 2020 | 26.52 | 26.65 | 26.15 | 26.15 | 96,219 | -0.28(-1.06%) |
Nov 17, 2020 | 26.03 | 26.49 | 25.87 | 26.43 | 273,868 | +0.13(+0.51%) |
Nov 16, 2020 | 26.08 | 26.30 | 25.96 | 26.30 | 129,197 | +0.69(+2.69%) |
Nov 13, 2020 | 25.23 | 25.66 | 25.23 | 25.61 | 94,982 | +0.56(+2.25%) |
Nov 12, 2020 | 25.29 | 25.38 | 24.86 | 25.04 | 177,195 | -0.43(-1.69%) |
Nov 11, 2020 | 25.67 | 25.67 | 25.29 | 25.47 | 86,282 | -0.01(-0.06%) |
Nov 10, 2020 | 25.25 | 25.58 | 25.16 | 25.49 | 119,506 | +0.40(+1.59%) |
Nov 09, 2020 | 25.86 | 25.86 | 25.08 | 25.09 | 285,250 | +0.78(+3.22%) |
Nov 06, 2020 | 24.57 | 24.57 | 24.30 | 24.31 | 163,349 | -0.25(-1.00%) |
Nov 05, 2020 | 24.09 | 24.62 | 24.09 | 24.55 | 146,205 | +0.73(+3.04%) |
Nov 04, 2020 | 23.77 | 24.10 | 23.55 | 23.83 | 255,216 | -0.14(-0.60%) |
Nov 03, 2020 | 23.64 | 24.07 | 23.64 | 23.97 | 121,353 | +0.61(+2.59%) |
Nov 02, 2020 | 23.15 | 23.37 | 23.09 | 23.37 | 369,159 | +0.47(+2.06%) |
Oct 30, 2020 | 23.07 | 23.21 | 22.72 | 22.89 | 485,873 | -0.35(-1.50%) |
Oct 29, 2020 | 22.99 | 23.31 | 22.78 | 23.24 | 282,349 | +0.26(+1.11%) |
Oct 28, 2020 | 23.17 | 23.35 | 22.97 | 22.99 | 218,006 | -0.71(-3.01%) |
Oct 27, 2020 | 23.96 | 23.99 | 23.70 | 23.70 | 130,961 | -0.28(-1.17%) |
Oct 26, 2020 | 24.16 | 24.20 | 23.70 | 23.98 | 120,857 | -0.53(-2.17%) |
Oct 23, 2020 | 24.44 | 24.52 | 24.29 | 24.52 | 243,719 | +0.15(+0.60%) |
Oct 22, 2020 | 24.04 | 24.39 | 24.04 | 24.37 | 118,629 | +0.33(+1.35%) |
Oct 21, 2020 | 24.24 | 24.30 | 24.03 | 24.04 | 131,237 | -0.18(-0.73%) |
Oct 20, 2020 | 24.19 | 24.45 | 24.18 | 24.22 | 99,340 | +0.17(+0.72%) |
Oct 19, 2020 | 24.40 | 24.54 | 24.03 | 24.05 | 139,499 | -0.34(-1.38%) |
Oct 16, 2020 | 24.49 | 24.50 | 24.36 | 24.38 | 92,373 | -0.04(-0.15%) |
Oct 15, 2020 | 23.80 | 24.47 | 23.80 | 24.42 | 138,753 | +0.27(+1.11%) |
Oct 14, 2020 | 24.31 | 24.51 | 24.14 | 24.15 | 170,754 | -0.16(-0.68%) |
Oct 13, 2020 | 24.33 | 24.39 | 24.21 | 24.32 | 82,300 | -0.18(-0.72%) |
Oct 12, 2020 | 24.41 | 24.52 | 24.34 | 24.49 | 181,406 | +0.17(+0.69%) |
Oct 09, 2020 | 24.41 | 24.44 | 24.24 | 24.33 | 100,201 | +0.11(+0.47%) |
Oct 08, 2020 | 24.10 | 24.21 | 24.03 | 24.21 | 201,733 | +0.32(+1.34%) |
Oct 07, 2020 | 23.74 | 23.96 | 23.74 | 23.89 | 145,172 | +0.41(+1.75%) |
Oct 06, 2020 | 23.66 | 24.08 | 23.46 | 23.48 | 234,351 | -0.06(-0.27%) |
Oct 05, 2020 | 23.19 | 23.57 | 23.19 | 23.54 | 88,307 | +0.54(+2.35%) |
Oct 02, 2020 | 22.31 | 23.06 | 22.31 | 23.00 | 201,968 | +0.22(+0.95%) |
Oct 01, 2020 | 22.54 | 22.79 | 22.45 | 22.79 | 107,147 | +0.35(+1.56%) |
Sep 30, 2020 | 22.41 | 22.70 | 22.37 | 22.44 | 112,121 | +0.06(+0.25%) |
Sep 29, 2020 | 22.42 | 22.50 | 22.19 | 22.38 | 75,151 | -0.10(-0.46%) |
Sep 28, 2020 | 22.20 | 22.54 | 22.20 | 22.48 | 100,217 | +0.59(+2.69%) |
Sep 25, 2020 | 21.53 | 21.97 | 21.53 | 21.90 | 161,261 | +0.24(+1.11%) |
Sep 24, 2020 | 21.58 | 21.99 | 21.34 | 21.66 | 295,031 | +0.01(+0.04%) |
Sep 23, 2020 | 22.28 | 22.43 | 21.65 | 21.65 | 577,844 | -0.63(-2.83%) |
Sep 22, 2020 | 22.21 | 22.31 | 21.99 | 22.28 | 142,359 | +0.16(+0.71%) |
Sep 21, 2020 | 22.37 | 22.39 | 21.90 | 22.12 | 263,243 | -0.76(-3.33%) |
Sep 18, 2020 | 22.95 | 23.10 | 22.67 | 22.88 | 155,461 | -0.06(-0.26%) |
Sep 17, 2020 | 22.73 | 23.02 | 22.68 | 22.94 | 145,976 | -0.13(-0.56%) |
Sep 16, 2020 | 23.01 | 23.34 | 22.98 | 23.07 | 76,547 | +0.19(+0.83%) |
Sep 15, 2020 | 23.02 | 23.05 | 22.85 | 22.88 | 97,045 | +0.04(+0.18%) |
Sep 14, 2020 | 22.60 | 22.87 | 22.58 | 22.84 | 102,437 | +0.48(+2.16%) |
Sep 11, 2020 | 22.60 | 22.60 | 22.16 | 22.36 | 130,336 | -0.15(-0.68%) |
Sep 10, 2020 | 22.84 | 22.98 | 22.49 | 22.51 | 81,258 | -0.21(-0.91%) |
Sep 09, 2020 | 22.74 | 22.83 | 22.61 | 22.72 | 108,917 | +0.20(+0.88%) |
Sep 08, 2020 | 22.58 | 22.81 | 22.42 | 22.52 | 144,547 | -0.46(-2.01%) |
Sep 04, 2020 | 23.33 | 23.39 | 22.50 | 22.98 | 131,906 | -0.14(-0.63%) |
Sep 03, 2020 | 23.70 | 23.79 | 23.04 | 23.13 | 162,423 | -0.75(-3.13%) |
Sep 02, 2020 | 23.72 | 23.91 | 23.57 | 23.88 | 104,724 | +0.21(+0.90%) |