Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.24 | 27.29 | 27.08 | 27.22 | 852,041 | -0.12(-0.43%) |
Nov 27, 2020 | 27.31 | 27.36 | 27.27 | 27.34 | 222,319 | +0.08(+0.30%) |
Nov 25, 2020 | 27.32 | 27.37 | 27.18 | 27.26 | 326,689 | -0.12(-0.43%) |
Nov 24, 2020 | 27.13 | 27.44 | 27.13 | 27.37 | 211,911 | +0.40(+1.49%) |
Nov 23, 2020 | 26.85 | 27.01 | 26.79 | 26.97 | 212,879 | +0.22(+0.82%) |
Nov 20, 2020 | 26.74 | 26.84 | 26.73 | 26.75 | 175,775 | -0.04(-0.14%) |
Nov 19, 2020 | 26.74 | 26.80 | 26.58 | 26.79 | 729,014 | -0.01(-0.03%) |
Nov 18, 2020 | 27.14 | 27.16 | 26.80 | 26.80 | 161,198 | -0.35(-1.28%) |
Nov 17, 2020 | 26.87 | 27.19 | 26.87 | 27.15 | 285,838 | +0.03(+0.10%) |
Nov 16, 2020 | 27.13 | 27.21 | 27.04 | 27.12 | 180,955 | +0.22(+0.81%) |
Nov 13, 2020 | 26.56 | 26.95 | 26.56 | 26.90 | 148,943 | +0.48(+1.83%) |
Nov 12, 2020 | 26.44 | 26.53 | 26.21 | 26.42 | 154,265 | -0.16(-0.62%) |
Nov 11, 2020 | 26.59 | 26.62 | 26.35 | 26.58 | 164,479 | +0.13(+0.48%) |
Nov 10, 2020 | 26.23 | 26.55 | 26.19 | 26.45 | 154,435 | +0.27(+1.05%) |
Nov 09, 2020 | 26.46 | 26.73 | 26.18 | 26.18 | 215,689 | +0.49(+1.92%) |
Nov 06, 2020 | 25.66 | 25.79 | 25.60 | 25.69 | 641,661 | +0.16(+0.61%) |
Nov 05, 2020 | 25.35 | 25.69 | 25.27 | 25.53 | 306,333 | +0.59(+2.38%) |
Nov 04, 2020 | 25.19 | 25.24 | 24.83 | 24.94 | 389,329 | -0.11(-0.44%) |
Nov 03, 2020 | 24.92 | 25.25 | 24.92 | 25.05 | 305,040 | +0.45(+1.82%) |
Nov 02, 2020 | 24.57 | 24.71 | 24.36 | 24.60 | 177,572 | +0.29(+1.20%) |
Oct 30, 2020 | 24.14 | 24.32 | 24.07 | 24.31 | 343,555 | +0.07(+0.30%) |
Oct 29, 2020 | 24.00 | 24.41 | 23.94 | 24.23 | 683,495 | +0.16(+0.64%) |
Oct 28, 2020 | 24.40 | 24.53 | 24.05 | 24.08 | 188,694 | -0.60(-2.44%) |
Oct 27, 2020 | 24.88 | 24.88 | 24.68 | 24.68 | 139,841 | -0.15(-0.59%) |
Oct 26, 2020 | 24.92 | 24.96 | 24.56 | 24.83 | 160,336 | -0.37(-1.49%) |
Oct 23, 2020 | 25.22 | 25.49 | 25.09 | 25.20 | 186,398 | +0.01(+0.04%) |
Oct 22, 2020 | 25.02 | 25.25 | 24.96 | 25.19 | 237,217 | +0.38(+1.55%) |
Oct 21, 2020 | 24.95 | 25.05 | 24.81 | 24.81 | 191,808 | -0.15(-0.59%) |
Oct 20, 2020 | 25.11 | 25.16 | 24.91 | 24.95 | 231,840 | -0.02(-0.07%) |
Oct 19, 2020 | 25.42 | 25.42 | 24.93 | 24.97 | 143,748 | -0.36(-1.41%) |
Oct 16, 2020 | 25.38 | 25.47 | 25.27 | 25.33 | 122,987 | -0.07(-0.29%) |
Oct 15, 2020 | 25.21 | 25.40 | 24.34 | 25.40 | 275,204 | +0.05(+0.18%) |
Oct 14, 2020 | 25.59 | 25.69 | 25.32 | 25.36 | 234,367 | -0.23(-0.89%) |
Oct 13, 2020 | 25.70 | 25.81 | 25.56 | 25.59 | 592,723 | -0.24(-0.92%) |
Oct 12, 2020 | 25.72 | 25.82 | 25.62 | 25.82 | 216,515 | +0.14(+0.53%) |
Oct 09, 2020 | 25.58 | 25.76 | 25.58 | 25.69 | 515,278 | +0.15(+0.57%) |
Oct 08, 2020 | 25.38 | 25.57 | 25.38 | 25.54 | 79,282 | +0.30(+1.19%) |
Oct 07, 2020 | 25.24 | 25.27 | 25.09 | 25.24 | 166,770 | +0.26(+1.06%) |
Oct 06, 2020 | 25.11 | 25.39 | 24.95 | 24.97 | 339,691 | -0.11(-0.44%) |
Oct 05, 2020 | 24.93 | 25.10 | 24.87 | 25.08 | 227,944 | +0.27(+1.10%) |
Oct 02, 2020 | 24.54 | 24.90 | 24.48 | 24.81 | 601,906 | -0.06(-0.26%) |
Oct 01, 2020 | 24.84 | 24.94 | 24.73 | 24.87 | 411,796 | +0.04(+0.15%) |
Sep 30, 2020 | 24.95 | 24.98 | 24.68 | 24.84 | 720,644 | -0.01(-0.04%) |
Sep 29, 2020 | 24.89 | 24.95 | 24.77 | 24.85 | 362,179 | +0.00(+0.00%) |
Sep 28, 2020 | 24.70 | 24.96 | 24.70 | 24.85 | 301,639 | +0.31(+1.27%) |
Sep 25, 2020 | 24.35 | 24.57 | 24.20 | 24.54 | 329,318 | +0.16(+0.67%) |
Sep 24, 2020 | 24.22 | 24.56 | 24.18 | 24.37 | 284,766 | +0.05(+0.23%) |
Sep 23, 2020 | 25.01 | 25.01 | 24.32 | 24.32 | 397,427 | -0.63(-2.52%) |
Sep 22, 2020 | 24.82 | 25.04 | 24.74 | 24.95 | 184,552 | +0.12(+0.47%) |
Sep 21, 2020 | 25.01 | 25.01 | 24.59 | 24.83 | 151,143 | -0.38(-1.51%) |
Sep 18, 2020 | 25.40 | 25.43 | 25.04 | 25.21 | 286,612 | -0.17(-0.68%) |
Sep 17, 2020 | 25.33 | 25.47 | 25.23 | 25.38 | 524,564 | -0.14(-0.53%) |
Sep 16, 2020 | 25.68 | 25.80 | 25.52 | 25.52 | 512,917 | -0.01(-0.04%) |
Sep 15, 2020 | 25.43 | 25.60 | 25.43 | 25.52 | 460,335 | +0.14(+0.57%) |
Sep 14, 2020 | 25.38 | 25.49 | 25.35 | 25.38 | 569,560 | +0.20(+0.79%) |
Sep 11, 2020 | 25.22 | 25.30 | 25.02 | 25.18 | 694,735 | +0.08(+0.32%) |
Sep 10, 2020 | 25.53 | 25.64 | 25.09 | 25.10 | 341,750 | -0.43(-1.67%) |
Sep 09, 2020 | 25.58 | 25.72 | 25.51 | 25.52 | 415,806 | +0.12(+0.46%) |
Sep 08, 2020 | 25.56 | 25.62 | 25.32 | 25.41 | 426,334 | -0.32(-1.23%) |
Sep 04, 2020 | 25.98 | 26.07 | 25.54 | 25.72 | 236,728 | -0.23(-0.87%) |
Sep 03, 2020 | 26.41 | 26.51 | 25.78 | 25.95 | 319,407 | -0.78(-2.92%) |
Sep 02, 2020 | 26.28 | 26.78 | 26.28 | 26.73 | 1,215,618 | +0.44(+1.69%) |