Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.91 | 26.17 | 25.33 | 25.99 | 900,408 | +0.13(+0.49%) |
Nov 27, 2020 | 26.01 | 26.45 | 25.65 | 25.87 | 199,487 | -0.25(-0.96%) |
Nov 25, 2020 | 25.82 | 26.56 | 25.56 | 26.12 | 399,799 | +0.21(+0.82%) |
Nov 24, 2020 | 26.44 | 26.44 | 25.84 | 25.90 | 756,698 | -0.40(-1.51%) |
Nov 23, 2020 | 26.62 | 26.83 | 26.04 | 26.30 | 416,546 | -0.25(-0.95%) |
Nov 20, 2020 | 26.76 | 27.01 | 26.55 | 26.55 | 388,143 | -0.21(-0.80%) |
Nov 19, 2020 | 26.02 | 26.79 | 25.83 | 26.77 | 528,352 | +0.59(+2.26%) |
Nov 18, 2020 | 27.11 | 27.23 | 26.10 | 26.18 | 964,684 | -0.90(-3.33%) |
Nov 17, 2020 | 27.19 | 27.73 | 27.05 | 27.08 | 788,821 | -0.12(-0.43%) |
Nov 16, 2020 | 25.32 | 27.74 | 24.51 | 27.19 | 1,250,116 | +0.63(+2.37%) |
Nov 13, 2020 | 26.47 | 26.69 | 26.01 | 26.56 | 1,325,342 | +0.37(+1.41%) |
Nov 12, 2020 | 25.90 | 26.34 | 25.57 | 26.20 | 792,038 | +0.41(+1.58%) |
Nov 11, 2020 | 25.47 | 25.81 | 25.20 | 25.79 | 448,748 | +0.45(+1.76%) |
Nov 10, 2020 | 25.29 | 25.58 | 24.81 | 25.34 | 874,127 | +0.25(+1.00%) |
Nov 09, 2020 | 26.87 | 27.35 | 25.07 | 25.09 | 928,674 | -0.24(-0.96%) |
Nov 06, 2020 | 25.92 | 26.30 | 25.27 | 25.33 | 1,312,964 | -0.39(-1.51%) |
Nov 05, 2020 | 27.73 | 28.65 | 25.60 | 25.72 | 2,400,803 | -1.55(-5.69%) |
Nov 04, 2020 | 26.12 | 27.37 | 25.96 | 27.27 | 1,879,814 | +1.31(+5.04%) |
Nov 03, 2020 | 25.37 | 26.15 | 25.34 | 25.96 | 942,451 | +0.71(+2.80%) |
Nov 02, 2020 | 25.39 | 25.72 | 24.78 | 25.26 | 1,333,160 | +0.20(+0.81%) |
Oct 30, 2020 | 25.01 | 25.52 | 24.80 | 25.05 | 691,191 | -0.04(-0.15%) |
Oct 29, 2020 | 24.81 | 25.33 | 24.69 | 25.09 | 920,099 | +0.19(+0.78%) |
Oct 28, 2020 | 25.12 | 25.21 | 24.77 | 24.90 | 321,400 | -0.65(-2.54%) |
Oct 27, 2020 | 25.97 | 26.35 | 25.54 | 25.55 | 566,770 | -0.40(-1.53%) |
Oct 26, 2020 | 25.77 | 26.10 | 25.57 | 25.94 | 371,605 | -0.02(-0.07%) |
Oct 23, 2020 | 25.93 | 26.17 | 25.63 | 25.96 | 231,772 | +0.12(+0.45%) |
Oct 22, 2020 | 26.09 | 26.40 | 25.49 | 25.85 | 586,014 | -0.18(-0.71%) |
Oct 21, 2020 | 25.84 | 26.35 | 25.74 | 26.03 | 561,845 | +0.32(+1.24%) |
Oct 20, 2020 | 25.96 | 26.20 | 25.70 | 25.71 | 892,261 | -0.25(-0.97%) |
Oct 19, 2020 | 26.60 | 26.84 | 25.89 | 25.96 | 537,183 | -0.57(-2.16%) |
Oct 16, 2020 | 26.81 | 27.05 | 26.48 | 26.53 | 408,360 | -0.15(-0.54%) |
Oct 15, 2020 | 26.56 | 26.74 | 26.19 | 26.68 | 224,858 | +0.06(+0.22%) |
Oct 14, 2020 | 26.48 | 26.88 | 26.46 | 26.62 | 653,675 | +0.16(+0.59%) |
Oct 13, 2020 | 26.71 | 27.06 | 26.27 | 26.47 | 450,032 | -0.29(-1.09%) |
Oct 12, 2020 | 27.53 | 27.53 | 26.65 | 26.76 | 515,161 | -0.54(-1.99%) |
Oct 09, 2020 | 26.95 | 27.77 | 26.43 | 27.30 | 855,402 | +0.03(+0.11%) |
Oct 08, 2020 | 25.70 | 27.55 | 25.70 | 27.27 | 2,097,268 | +2.14(+8.53%) |
Oct 07, 2020 | 25.29 | 25.57 | 25.08 | 25.13 | 1,191,347 | +0.01(+0.04%) |
Oct 06, 2020 | 25.19 | 25.69 | 25.12 | 25.12 | 1,042,648 | -0.46(-1.78%) |
Oct 05, 2020 | 24.92 | 25.59 | 24.92 | 25.57 | 1,095,997 | +0.81(+3.29%) |
Oct 02, 2020 | 24.43 | 24.87 | 24.05 | 24.76 | 616,925 | +0.15(+0.59%) |
Oct 01, 2020 | 25.01 | 25.17 | 24.45 | 24.62 | 1,062,876 | -0.26(-1.05%) |
Sep 30, 2020 | 24.53 | 24.94 | 24.34 | 24.88 | 1,413,601 | +0.41(+1.66%) |
Sep 29, 2020 | 24.40 | 24.80 | 24.27 | 24.47 | 1,464,078 | -0.02(-0.08%) |
Sep 28, 2020 | 23.97 | 24.51 | 23.83 | 24.49 | 752,412 | +0.69(+2.89%) |
Sep 25, 2020 | 23.67 | 24.10 | 23.59 | 23.80 | 469,011 | +0.02(+0.08%) |
Sep 24, 2020 | 23.30 | 23.91 | 23.04 | 23.78 | 847,309 | +0.42(+1.78%) |
Sep 23, 2020 | 23.12 | 23.71 | 23.04 | 23.36 | 1,499,852 | +0.19(+0.84%) |
Sep 22, 2020 | 23.22 | 23.53 | 22.90 | 23.17 | 1,704,830 | -0.16(-0.66%) |
Sep 21, 2020 | 23.54 | 23.80 | 22.87 | 23.33 | 1,545,819 | -0.72(-2.98%) |
Sep 18, 2020 | 24.00 | 24.36 | 23.88 | 24.04 | 10,367,353 | +0.07(+0.28%) |
Sep 17, 2020 | 24.53 | 24.90 | 23.93 | 23.98 | 1,729,900 | -0.76(-3.06%) |
Sep 16, 2020 | 24.50 | 24.86 | 23.86 | 24.73 | 1,910,055 | +0.25(+1.03%) |
Sep 15, 2020 | 24.57 | 24.95 | 23.99 | 24.48 | 972,778 | +0.08(+0.32%) |
Sep 14, 2020 | 24.53 | 25.19 | 24.36 | 24.40 | 1,346,635 | +0.07(+0.28%) |
Sep 11, 2020 | 24.61 | 24.96 | 24.13 | 24.33 | 801,765 | -0.05(-0.20%) |
Sep 10, 2020 | 24.61 | 24.78 | 24.08 | 24.38 | 767,783 | +0.09(+0.36%) |
Sep 09, 2020 | 24.18 | 24.65 | 23.99 | 24.30 | 851,061 | +0.43(+1.79%) |
Sep 08, 2020 | 23.89 | 24.57 | 23.77 | 23.87 | 1,173,678 | -0.04(-0.16%) |
Sep 04, 2020 | 23.78 | 24.58 | 22.98 | 23.91 | 922,860 | +0.20(+0.86%) |
Sep 03, 2020 | 24.93 | 25.10 | 23.68 | 23.70 | 585,332 | -1.44(-5.74%) |
Sep 02, 2020 | 24.83 | 25.34 | 24.68 | 25.15 | 928,200 | +0.30(+1.21%) |