Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.78 | 24.78 | 23.66 | 23.77 | 561,023 | -0.94(-3.80%) |
Nov 27, 2020 | 24.35 | 24.86 | 24.23 | 24.71 | 320,200 | +0.46(+1.90%) |
Nov 25, 2020 | 25.01 | 25.19 | 24.15 | 24.25 | 531,400 | -0.84(-3.35%) |
Nov 24, 2020 | 24.52 | 25.67 | 24.49 | 25.09 | 643,595 | +0.77(+3.17%) |
Nov 23, 2020 | 24.14 | 24.45 | 24.08 | 24.32 | 683,261 | +0.30(+1.25%) |
Nov 20, 2020 | 24.53 | 24.55 | 24.00 | 24.02 | 522,500 | -0.48(-1.96%) |
Nov 19, 2020 | 25.23 | 25.24 | 24.44 | 24.50 | 419,843 | -0.73(-2.89%) |
Nov 18, 2020 | 26.41 | 26.50 | 25.10 | 25.23 | 316,908 | -0.98(-3.74%) |
Nov 17, 2020 | 26.40 | 26.50 | 26.05 | 26.21 | 515,755 | -0.62(-2.31%) |
Nov 16, 2020 | 26.67 | 27.00 | 26.11 | 26.83 | 600,802 | +1.13(+4.40%) |
Nov 13, 2020 | 25.33 | 26.03 | 25.22 | 25.70 | 279,700 | +0.75(+3.01%) |
Nov 12, 2020 | 25.18 | 25.48 | 24.68 | 24.95 | 226,422 | -0.53(-2.08%) |
Nov 11, 2020 | 25.35 | 25.55 | 24.85 | 25.48 | 223,466 | +0.18(+0.71%) |
Nov 10, 2020 | 25.54 | 25.93 | 24.78 | 25.30 | 360,567 | -0.24(-0.94%) |
Nov 09, 2020 | 26.15 | 26.86 | 25.25 | 25.54 | 449,990 | +1.00(+4.07%) |
Nov 06, 2020 | 24.73 | 25.11 | 24.30 | 24.54 | 617,100 | +0.10(+0.41%) |
Nov 05, 2020 | 23.99 | 24.80 | 22.53 | 24.44 | 1,401,857 | +1.32(+5.71%) |
Nov 04, 2020 | 24.35 | 24.47 | 23.04 | 23.12 | 989,176 | -1.41(-5.75%) |
Nov 03, 2020 | 24.24 | 24.67 | 24.01 | 24.53 | 211,622 | +0.86(+3.63%) |
Nov 02, 2020 | 23.39 | 23.68 | 22.97 | 23.67 | 218,647 | +0.51(+2.20%) |
Oct 30, 2020 | 23.29 | 23.64 | 22.93 | 23.16 | 210,500 | -0.14(-0.60%) |
Oct 29, 2020 | 23.15 | 23.84 | 22.56 | 23.30 | 237,461 | +0.29(+1.26%) |
Oct 28, 2020 | 24.01 | 24.24 | 22.90 | 23.01 | 254,550 | -1.26(-5.19%) |
Oct 27, 2020 | 25.18 | 25.25 | 24.21 | 24.27 | 307,860 | -1.13(-4.45%) |
Oct 26, 2020 | 25.91 | 25.93 | 25.07 | 25.40 | 202,210 | -0.77(-2.94%) |
Oct 23, 2020 | 26.05 | 26.37 | 25.93 | 26.17 | 151,800 | +0.20(+0.77%) |
Oct 22, 2020 | 25.83 | 26.05 | 25.59 | 25.97 | 172,717 | +0.12(+0.46%) |
Oct 21, 2020 | 26.36 | 26.49 | 25.81 | 25.85 | 159,828 | -0.39(-1.49%) |
Oct 20, 2020 | 26.18 | 26.62 | 26.13 | 26.24 | 180,736 | +0.38(+1.45%) |
Oct 19, 2020 | 25.88 | 26.33 | 25.60 | 25.86 | 208,679 | +0.06(+0.25%) |
Oct 16, 2020 | 26.08 | 26.50 | 25.77 | 25.80 | 126,800 | -0.66(-2.49%) |
Oct 15, 2020 | 26.15 | 26.54 | 25.95 | 26.46 | 136,693 | +0.18(+0.68%) |
Oct 14, 2020 | 26.30 | 26.86 | 26.22 | 26.28 | 225,909 | -0.25(-0.94%) |
Oct 13, 2020 | 26.75 | 26.75 | 26.49 | 26.53 | 153,170 | -0.28(-1.04%) |
Oct 12, 2020 | 27.06 | 27.32 | 26.46 | 26.81 | 229,183 | -0.29(-1.07%) |
Oct 09, 2020 | 26.40 | 27.41 | 26.04 | 27.10 | 358,900 | +1.53(+5.98%) |
Oct 08, 2020 | 25.23 | 25.66 | 24.76 | 25.57 | 339,173 | +0.66(+2.65%) |
Oct 07, 2020 | 24.77 | 25.06 | 24.24 | 24.91 | 221,593 | +0.32(+1.30%) |
Oct 06, 2020 | 24.78 | 25.50 | 24.57 | 24.59 | 239,781 | -0.25(-1.01%) |
Oct 05, 2020 | 24.59 | 24.88 | 24.35 | 24.84 | 365,444 | +0.46(+1.89%) |
Oct 02, 2020 | 24.19 | 24.46 | 23.93 | 24.38 | 278,600 | -0.37(-1.49%) |
Oct 01, 2020 | 24.79 | 25.12 | 24.51 | 24.75 | 297,210 | -0.14(-0.56%) |
Sep 30, 2020 | 25.32 | 25.71 | 24.65 | 24.89 | 282,035 | -0.35(-1.39%) |
Sep 29, 2020 | 25.58 | 25.74 | 25.10 | 25.24 | 166,782 | -0.26(-1.02%) |
Sep 28, 2020 | 25.12 | 25.80 | 25.12 | 25.50 | 170,369 | +0.57(+2.29%) |
Sep 25, 2020 | 24.71 | 25.03 | 24.52 | 24.93 | 219,900 | -0.04(-0.16%) |
Sep 24, 2020 | 25.23 | 25.40 | 24.04 | 24.97 | 310,979 | -0.45(-1.77%) |
Sep 23, 2020 | 26.95 | 27.24 | 25.37 | 25.42 | 268,913 | -1.56(-5.78%) |
Sep 22, 2020 | 26.96 | 27.42 | 26.75 | 26.98 | 279,429 | +0.05(+0.19%) |
Sep 21, 2020 | 27.81 | 28.20 | 26.82 | 26.93 | 335,380 | -1.52(-5.34%) |
Sep 18, 2020 | 28.69 | 28.85 | 28.06 | 28.45 | 305,800 | -0.20(-0.70%) |
Sep 17, 2020 | 28.08 | 28.78 | 27.81 | 28.65 | 187,422 | +0.34(+1.20%) |
Sep 16, 2020 | 28.09 | 28.60 | 27.74 | 28.31 | 204,669 | +0.43(+1.54%) |
Sep 15, 2020 | 28.23 | 28.31 | 27.81 | 27.88 | 144,300 | -0.25(-0.89%) |
Sep 14, 2020 | 28.28 | 28.55 | 27.91 | 28.13 | 201,914 | +0.25(+0.90%) |
Sep 11, 2020 | 27.69 | 27.96 | 27.51 | 27.88 | 171,100 | +0.60(+2.20%) |
Sep 10, 2020 | 28.24 | 28.73 | 27.12 | 27.28 | 345,852 | -0.75(-2.68%) |
Sep 09, 2020 | 28.31 | 28.41 | 27.96 | 28.03 | 192,389 | -0.13(-0.46%) |
Sep 08, 2020 | 28.27 | 28.42 | 27.83 | 28.16 | 234,183 | -0.28(-0.98%) |
Sep 04, 2020 | 28.64 | 28.93 | 28.01 | 28.44 | 204,900 | +0.07(+0.25%) |
Sep 03, 2020 | 29.37 | 29.47 | 28.24 | 28.37 | 246,554 | -0.94(-3.21%) |
Sep 02, 2020 | 29.03 | 29.35 | 28.61 | 29.31 | 225,463 | +0.40(+1.38%) |