Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.02 | 28.10 | 27.81 | 28.10 | 4,879 | +0.05(+0.18%) |
Nov 27, 2020 | 27.78 | 28.09 | 27.78 | 28.05 | 7,500 | +0.28(+1.02%) |
Nov 25, 2020 | 27.76 | 27.82 | 27.76 | 27.77 | 600 | +0.09(+0.32%) |
Nov 24, 2020 | 27.68 | 27.73 | 27.65 | 27.68 | 7,128 | +0.32(+1.17%) |
Nov 23, 2020 | 27.35 | 27.48 | 27.32 | 27.36 | 11,589 | +0.06(+0.23%) |
Nov 20, 2020 | 27.20 | 27.38 | 27.20 | 27.30 | 5,100 | +0.02(+0.09%) |
Nov 19, 2020 | 27.08 | 27.30 | 27.08 | 27.27 | 11,182 | +0.17(+0.61%) |
Nov 18, 2020 | 27.26 | 27.48 | 27.11 | 27.11 | 83,151 | -0.24(-0.89%) |
Nov 17, 2020 | 27.32 | 27.36 | 27.27 | 27.35 | 2,291 | +0.05(+0.18%) |
Nov 16, 2020 | 27.36 | 27.36 | 27.18 | 27.30 | 26,102 | +0.21(+0.79%) |
Nov 13, 2020 | 26.95 | 27.09 | 26.95 | 27.09 | 500 | +0.32(+1.20%) |
Nov 12, 2020 | 26.70 | 26.77 | 26.67 | 26.77 | 33,470 | -0.25(-0.91%) |
Nov 11, 2020 | 26.88 | 27.03 | 26.88 | 27.01 | 2,239 | +0.34(+1.26%) |
Nov 10, 2020 | 26.45 | 26.74 | 26.45 | 26.68 | 3,778 | -0.25(-0.94%) |
Nov 09, 2020 | 27.53 | 27.53 | 26.93 | 26.93 | 2,884 | -0.18(-0.67%) |
Nov 06, 2020 | 27.00 | 27.11 | 27.00 | 27.11 | 110,000 | -0.06(-0.21%) |
Nov 05, 2020 | 27.17 | 27.20 | 27.17 | 27.17 | 647 | +0.65(+2.44%) |
Nov 04, 2020 | 26.30 | 26.58 | 26.10 | 26.52 | 9,119 | +0.75(+2.90%) |
Nov 03, 2020 | 25.33 | 25.80 | 25.33 | 25.77 | 4,981 | +0.62(+2.47%) |
Nov 02, 2020 | 25.22 | 25.37 | 25.08 | 25.15 | 2,022 | +0.22(+0.87%) |
Oct 30, 2020 | 24.94 | 25.02 | 24.86 | 24.93 | 2,900 | -0.75(-2.92%) |
Oct 29, 2020 | 25.43 | 25.68 | 25.29 | 25.68 | 2,496 | +0.42(+1.66%) |
Oct 28, 2020 | 25.80 | 25.80 | 25.26 | 25.26 | 4,383 | -0.87(-3.34%) |
Oct 27, 2020 | 26.10 | 26.15 | 26.05 | 26.14 | 12,586 | +0.18(+0.70%) |
Oct 26, 2020 | 26.11 | 26.33 | 25.81 | 25.96 | 18,893 | -0.50(-1.90%) |
Oct 23, 2020 | 26.47 | 26.47 | 26.31 | 26.46 | 1,900 | +0.11(+0.43%) |
Oct 22, 2020 | 26.33 | 26.38 | 25.97 | 26.34 | 3,808 | +0.12(+0.47%) |
Oct 21, 2020 | 26.39 | 26.39 | 26.22 | 26.22 | 14,319 | -0.16(-0.61%) |
Oct 20, 2020 | 26.40 | 26.43 | 26.38 | 26.38 | 1,544 | +0.01(+0.05%) |
Oct 19, 2020 | 26.82 | 26.92 | 26.37 | 26.37 | 4,249 | -0.41(-1.55%) |
Oct 16, 2020 | 26.96 | 26.99 | 26.78 | 26.78 | 15,700 | +0.01(+0.03%) |
Oct 15, 2020 | 26.58 | 26.79 | 26.58 | 26.78 | 6,165 | -0.06(-0.22%) |
Oct 14, 2020 | 27.03 | 27.03 | 26.77 | 26.84 | 5,480 | -0.26(-0.96%) |
Oct 13, 2020 | 27.10 | 27.11 | 27.03 | 27.10 | 2,155 | +0.05(+0.20%) |
Oct 12, 2020 | 26.91 | 27.12 | 26.90 | 27.04 | 5,818 | +0.37(+1.40%) |
Oct 09, 2020 | 26.60 | 26.67 | 26.52 | 26.67 | 10,600 | +0.34(+1.28%) |
Oct 08, 2020 | 26.37 | 26.37 | 26.32 | 26.33 | 940 | +0.12(+0.44%) |
Oct 07, 2020 | 25.77 | 26.22 | 25.77 | 26.22 | 4,190 | +0.62(+2.42%) |
Oct 06, 2020 | 25.93 | 25.93 | 25.59 | 25.59 | 1,097 | -0.35(-1.35%) |
Oct 05, 2020 | 25.43 | 25.95 | 25.43 | 25.95 | 4,398 | +0.61(+2.39%) |
Oct 02, 2020 | 25.45 | 25.52 | 25.29 | 25.34 | 3,000 | -0.31(-1.20%) |
Oct 01, 2020 | 25.60 | 25.65 | 25.52 | 25.65 | 3,572 | +0.19(+0.75%) |
Sep 30, 2020 | 25.40 | 25.66 | 25.26 | 25.45 | 16,086 | +0.14(+0.57%) |
Sep 29, 2020 | 25.41 | 25.41 | 25.28 | 25.31 | 4,969 | +0.00(+0.01%) |
Sep 28, 2020 | 25.21 | 25.31 | 25.16 | 25.31 | 7,459 | +0.31(+1.23%) |
Sep 25, 2020 | 24.64 | 25.00 | 24.64 | 25.00 | 800 | +0.56(+2.31%) |
Sep 24, 2020 | 24.46 | 24.46 | 24.34 | 24.43 | 3,507 | -0.08(-0.33%) |
Sep 23, 2020 | 24.92 | 24.96 | 24.52 | 24.52 | 1,001 | -0.61(-2.41%) |
Sep 22, 2020 | 24.67 | 25.12 | 24.59 | 25.12 | 2,238 | +0.44(+1.77%) |
Sep 21, 2020 | 24.75 | 24.75 | 24.26 | 24.68 | 6,948 | -0.30(-1.21%) |
Sep 18, 2020 | 24.99 | 24.99 | 24.99 | 24.99 | 100 | -0.10(-0.41%) |
Sep 17, 2020 | 24.86 | 25.09 | 24.86 | 25.09 | 1,071 | -0.26(-1.04%) |
Sep 16, 2020 | 25.59 | 25.67 | 25.36 | 25.36 | 16,293 | -0.09(-0.34%) |
Sep 15, 2020 | 25.42 | 25.55 | 25.41 | 25.44 | 25,537 | +0.19(+0.76%) |
Sep 14, 2020 | 25.29 | 25.29 | 25.15 | 25.25 | 3,833 | +0.56(+2.26%) |
Sep 11, 2020 | 25.00 | 25.00 | 24.57 | 24.69 | 10,600 | -0.12(-0.48%) |
Sep 10, 2020 | 25.40 | 25.40 | 24.81 | 24.81 | 4,120 | -0.48(-1.88%) |
Sep 09, 2020 | 25.09 | 25.39 | 24.89 | 25.29 | 10,170 | +0.67(+2.71%) |
Sep 08, 2020 | 24.59 | 25.03 | 24.59 | 24.62 | 3,608 | -0.70(-2.77%) |
Sep 04, 2020 | 25.78 | 25.78 | 24.81 | 25.32 | 8,600 | -0.39(-1.50%) |
Sep 03, 2020 | 26.41 | 26.42 | 25.50 | 25.71 | 7,938 | -1.15(-4.30%) |
Sep 02, 2020 | 26.61 | 26.86 | 26.56 | 26.86 | 6,715 | +0.36(+1.34%) |