Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.72 | 28.48 | 26.85 | 26.89 | 872,404 | -0.93(-3.34%) |
Nov 27, 2020 | 27.97 | 28.07 | 27.71 | 27.82 | 289,800 | -0.19(-0.68%) |
Nov 25, 2020 | 28.10 | 28.21 | 27.94 | 28.01 | 501,300 | -0.20(-0.71%) |
Nov 24, 2020 | 27.81 | 28.32 | 27.65 | 28.21 | 435,667 | +0.61(+2.21%) |
Nov 23, 2020 | 27.61 | 27.91 | 27.36 | 27.60 | 404,746 | +0.24(+0.88%) |
Nov 20, 2020 | 27.55 | 27.57 | 27.27 | 27.36 | 107,700 | +0.03(+0.11%) |
Nov 19, 2020 | 27.30 | 27.78 | 27.21 | 27.33 | 256,530 | -0.31(-1.12%) |
Nov 18, 2020 | 27.55 | 27.97 | 27.55 | 27.64 | 285,366 | +0.29(+1.04%) |
Nov 17, 2020 | 27.14 | 27.61 | 27.01 | 27.36 | 281,190 | -0.20(-0.71%) |
Nov 16, 2020 | 27.34 | 27.69 | 27.34 | 27.55 | 1,728,192 | +0.57(+2.11%) |
Nov 13, 2020 | 26.64 | 27.05 | 26.63 | 26.98 | 850,200 | +0.55(+2.08%) |
Nov 12, 2020 | 27.09 | 27.09 | 26.18 | 26.43 | 273,747 | -0.99(-3.61%) |
Nov 11, 2020 | 27.26 | 27.48 | 27.01 | 27.42 | 634,014 | +0.03(+0.11%) |
Nov 10, 2020 | 26.45 | 27.45 | 26.39 | 27.39 | 786,197 | +0.64(+2.39%) |
Nov 09, 2020 | 26.78 | 27.29 | 26.65 | 26.75 | 756,514 | +0.61(+2.33%) |
Nov 06, 2020 | 25.64 | 26.40 | 25.64 | 26.14 | 290,700 | +0.81(+3.20%) |
Nov 05, 2020 | 24.58 | 25.55 | 24.39 | 25.33 | 209,484 | +1.09(+4.50%) |
Nov 04, 2020 | 24.51 | 24.51 | 23.91 | 24.24 | 526,377 | -0.03(-0.12%) |
Nov 03, 2020 | 24.56 | 24.71 | 24.17 | 24.27 | 747,608 | -0.02(-0.08%) |
Nov 02, 2020 | 24.17 | 24.50 | 24.17 | 24.29 | 554,588 | +0.39(+1.63%) |
Oct 30, 2020 | 24.03 | 24.28 | 23.67 | 23.90 | 1,004,100 | -0.13(-0.54%) |
Oct 29, 2020 | 24.09 | 24.38 | 24.00 | 24.03 | 666,471 | -0.01(-0.04%) |
Oct 28, 2020 | 24.46 | 24.46 | 24.03 | 24.04 | 360,859 | -0.65(-2.63%) |
Oct 27, 2020 | 25.28 | 25.30 | 24.59 | 24.69 | 186,501 | -0.16(-0.64%) |
Oct 26, 2020 | 25.15 | 25.26 | 23.89 | 24.85 | 529,472 | -0.65(-2.55%) |
Oct 23, 2020 | 25.49 | 25.83 | 25.26 | 25.50 | 764,700 | -0.04(-0.16%) |
Oct 22, 2020 | 25.07 | 25.61 | 24.39 | 25.54 | 596,239 | +0.44(+1.75%) |
Oct 21, 2020 | 24.37 | 25.18 | 24.37 | 25.10 | 434,630 | +0.76(+3.12%) |
Oct 20, 2020 | 24.08 | 24.40 | 24.00 | 24.34 | 451,865 | +0.30(+1.25%) |
Oct 19, 2020 | 24.18 | 24.29 | 23.94 | 24.04 | 310,428 | +0.15(+0.63%) |
Oct 16, 2020 | 24.02 | 24.06 | 23.75 | 23.89 | 323,000 | +0.15(+0.63%) |
Oct 15, 2020 | 23.35 | 23.83 | 23.33 | 23.74 | 497,995 | +0.12(+0.51%) |
Oct 14, 2020 | 23.75 | 23.82 | 23.55 | 23.62 | 667,836 | -0.18(-0.76%) |
Oct 13, 2020 | 24.22 | 24.22 | 23.40 | 23.80 | 521,919 | -0.37(-1.53%) |
Oct 12, 2020 | 24.27 | 24.29 | 23.93 | 24.17 | 122,739 | +0.13(+0.54%) |
Oct 09, 2020 | 24.10 | 24.27 | 23.83 | 24.04 | 410,500 | +0.32(+1.35%) |
Oct 08, 2020 | 23.46 | 23.75 | 23.41 | 23.72 | 386,996 | +0.18(+0.76%) |
Oct 07, 2020 | 23.69 | 23.76 | 23.48 | 23.54 | 205,239 | -0.03(-0.13%) |
Oct 06, 2020 | 23.96 | 24.08 | 23.51 | 23.57 | 373,281 | -0.58(-2.40%) |
Oct 05, 2020 | 24.40 | 24.40 | 23.92 | 24.15 | 246,023 | +0.10(+0.42%) |
Oct 02, 2020 | 23.87 | 24.26 | 23.76 | 24.05 | 281,700 | +0.03(+0.12%) |
Oct 01, 2020 | 24.44 | 24.44 | 23.90 | 24.02 | 400,628 | -0.07(-0.29%) |
Sep 30, 2020 | 23.55 | 24.15 | 23.55 | 24.09 | 591,358 | +0.59(+2.51%) |
Sep 29, 2020 | 23.98 | 23.98 | 23.36 | 23.50 | 154,753 | -0.36(-1.51%) |
Sep 28, 2020 | 23.90 | 24.14 | 23.70 | 23.86 | 95,901 | +0.23(+0.97%) |
Sep 25, 2020 | 23.02 | 23.80 | 23.02 | 23.63 | 344,100 | -0.12(-0.51%) |
Sep 24, 2020 | 23.50 | 23.90 | 23.22 | 23.75 | 468,028 | +0.63(+2.72%) |
Sep 23, 2020 | 24.26 | 24.26 | 23.05 | 23.12 | 998,417 | -1.10(-4.54%) |
Sep 22, 2020 | 24.72 | 24.82 | 24.15 | 24.22 | 482,471 | -0.42(-1.70%) |
Sep 21, 2020 | 24.57 | 24.70 | 24.41 | 24.64 | 375,129 | -0.20(-0.81%) |
Sep 18, 2020 | 25.32 | 25.45 | 24.78 | 24.84 | 189,500 | -0.41(-1.62%) |
Sep 17, 2020 | 25.16 | 25.51 | 25.03 | 25.25 | 309,722 | -0.11(-0.43%) |
Sep 16, 2020 | 25.58 | 25.61 | 25.36 | 25.36 | 92,333 | -0.19(-0.74%) |
Sep 15, 2020 | 25.51 | 25.68 | 25.38 | 25.55 | 131,903 | +0.24(+0.95%) |
Sep 14, 2020 | 25.26 | 25.45 | 25.13 | 25.31 | 53,412 | +0.20(+0.80%) |
Sep 11, 2020 | 24.89 | 25.20 | 24.82 | 25.11 | 214,400 | +0.41(+1.66%) |
Sep 10, 2020 | 25.92 | 25.92 | 24.67 | 24.70 | 376,919 | -0.89(-3.48%) |
Sep 09, 2020 | 25.75 | 26.05 | 25.59 | 25.59 | 164,109 | -0.11(-0.43%) |
Sep 08, 2020 | 25.55 | 25.88 | 25.51 | 25.70 | 106,208 | -0.04(-0.16%) |
Sep 04, 2020 | 25.73 | 25.92 | 25.42 | 25.74 | 318,300 | +0.08(+0.31%) |
Sep 03, 2020 | 25.54 | 25.92 | 25.34 | 25.66 | 292,888 | -0.20(-0.77%) |
Sep 02, 2020 | 25.26 | 26.00 | 25.26 | 25.86 | 172,576 | +0.62(+2.46%) |