Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.39 | 27.40 | 27.12 | 27.21 | 11,090 | -0.35(-1.26%) |
Nov 27, 2020 | 27.65 | 27.66 | 27.46 | 27.55 | 6,434 | -0.10(-0.36%) |
Nov 25, 2020 | 28.61 | 28.61 | 27.46 | 27.65 | 43,899 | -0.19(-0.69%) |
Nov 24, 2020 | 27.13 | 27.87 | 27.13 | 27.85 | 61,245 | +0.71(+2.63%) |
Nov 23, 2020 | 27.13 | 27.35 | 27.10 | 27.13 | 5,091 | -0.07(-0.27%) |
Nov 20, 2020 | 28.15 | 28.15 | 27.16 | 27.21 | 15,774 | -0.24(-0.86%) |
Nov 19, 2020 | 27.84 | 27.84 | 27.31 | 27.44 | 44,021 | -0.01(-0.05%) |
Nov 18, 2020 | 27.63 | 27.65 | 27.43 | 27.46 | 18,621 | -0.09(-0.33%) |
Nov 17, 2020 | 27.74 | 27.81 | 27.51 | 27.55 | 50,427 | -0.31(-1.11%) |
Nov 16, 2020 | 27.88 | 27.88 | 27.78 | 27.86 | 5,969 | +0.23(+0.83%) |
Nov 13, 2020 | 27.33 | 27.63 | 27.33 | 27.63 | 11,727 | +0.34(+1.25%) |
Nov 12, 2020 | 27.40 | 27.40 | 27.21 | 27.29 | 18,342 | -0.28(-1.00%) |
Nov 11, 2020 | 27.61 | 27.71 | 27.41 | 27.56 | 12,962 | -0.21(-0.75%) |
Nov 10, 2020 | 27.67 | 28.12 | 27.54 | 27.77 | 26,476 | +0.41(+1.51%) |
Nov 09, 2020 | 27.70 | 27.70 | 27.36 | 27.36 | 24,518 | +0.58(+2.16%) |
Nov 06, 2020 | 26.74 | 27.16 | 26.70 | 26.78 | 423,223 | -0.09(-0.34%) |
Nov 05, 2020 | 26.98 | 27.10 | 26.86 | 26.87 | 30,434 | -0.06(-0.24%) |
Nov 04, 2020 | 26.91 | 27.43 | 26.88 | 26.93 | 60,431 | +0.24(+0.90%) |
Nov 03, 2020 | 26.42 | 26.82 | 26.42 | 26.69 | 29,072 | +0.50(+1.91%) |
Nov 02, 2020 | 25.38 | 26.30 | 25.38 | 26.19 | 10,980 | +0.20(+0.77%) |
Oct 30, 2020 | 25.91 | 26.03 | 25.91 | 25.99 | 3,009 | -0.15(-0.58%) |
Oct 29, 2020 | 26.04 | 26.34 | 25.92 | 26.14 | 42,001 | -0.11(-0.40%) |
Oct 28, 2020 | 26.18 | 26.25 | 26.17 | 26.25 | 21,466 | +0.31(+1.20%) |
Oct 27, 2020 | 26.31 | 26.31 | 25.93 | 25.93 | 47,464 | -0.39(-1.48%) |
Oct 26, 2020 | 26.36 | 26.42 | 26.28 | 26.32 | 8,504 | -0.43(-1.62%) |
Oct 23, 2020 | 26.48 | 26.87 | 26.48 | 26.76 | 20,756 | +0.01(+0.05%) |
Oct 22, 2020 | 26.79 | 26.80 | 26.57 | 26.75 | 10,016 | -0.06(-0.24%) |
Oct 21, 2020 | 26.67 | 27.34 | 26.63 | 26.81 | 46,814 | +0.00(+0.01%) |
Oct 20, 2020 | 26.83 | 26.85 | 26.77 | 26.81 | 16,100 | +0.07(+0.25%) |
Oct 19, 2020 | 27.10 | 27.13 | 26.70 | 26.74 | 18,406 | -0.34(-1.24%) |
Oct 16, 2020 | 27.05 | 27.22 | 27.04 | 27.07 | 44,315 | +0.10(+0.37%) |
Oct 15, 2020 | 26.96 | 27.05 | 26.93 | 26.97 | 10,439 | -0.03(-0.12%) |
Oct 14, 2020 | 27.21 | 27.21 | 26.99 | 27.01 | 14,549 | -0.12(-0.46%) |
Oct 13, 2020 | 27.20 | 27.20 | 27.08 | 27.13 | 12,745 | -0.23(-0.83%) |
Oct 12, 2020 | 27.09 | 27.43 | 27.09 | 27.36 | 10,866 | +0.20(+0.74%) |
Oct 09, 2020 | 27.19 | 27.29 | 27.12 | 27.16 | 64,033 | -0.03(-0.13%) |
Oct 08, 2020 | 27.24 | 27.28 | 27.11 | 27.19 | 283,739 | +0.20(+0.75%) |
Oct 07, 2020 | 26.63 | 26.99 | 26.63 | 26.99 | 2,852 | +0.36(+1.35%) |
Oct 06, 2020 | 26.81 | 27.10 | 26.59 | 26.63 | 46,484 | -0.23(-0.87%) |
Oct 05, 2020 | 26.72 | 26.88 | 26.71 | 26.86 | 17,823 | +0.42(+1.59%) |
Oct 02, 2020 | 26.28 | 26.61 | 26.28 | 26.44 | 14,321 | -0.12(-0.44%) |
Oct 01, 2020 | 26.73 | 26.76 | 26.54 | 26.56 | 145,228 | -0.15(-0.57%) |
Sep 30, 2020 | 26.59 | 26.85 | 26.57 | 26.71 | 274,425 | +0.17(+0.62%) |
Sep 29, 2020 | 26.69 | 26.71 | 26.49 | 26.55 | 18,989 | -0.10(-0.37%) |
Sep 28, 2020 | 26.72 | 26.83 | 26.63 | 26.65 | 10,856 | +0.40(+1.52%) |
Sep 25, 2020 | 26.09 | 26.29 | 26.05 | 26.25 | 13,906 | +0.08(+0.31%) |
Sep 24, 2020 | 26.88 | 26.94 | 26.16 | 26.16 | 16,192 | -0.09(-0.35%) |
Sep 23, 2020 | 26.65 | 26.69 | 26.25 | 26.25 | 7,686 | -0.58(-2.16%) |
Sep 22, 2020 | 26.59 | 26.84 | 26.48 | 26.84 | 6,906 | +0.22(+0.84%) |
Sep 21, 2020 | 27.07 | 27.07 | 26.59 | 26.61 | 22,952 | -0.52(-1.92%) |
Sep 18, 2020 | 27.15 | 27.32 | 27.09 | 27.13 | 6,656 | -0.10(-0.37%) |
Sep 17, 2020 | 27.37 | 27.37 | 27.20 | 27.23 | 7,673 | +0.14(+0.52%) |
Sep 16, 2020 | 27.13 | 27.36 | 27.07 | 27.09 | 20,583 | -0.12(-0.42%) |
Sep 15, 2020 | 27.29 | 27.33 | 27.21 | 27.21 | 6,771 | +0.01(+0.03%) |
Sep 14, 2020 | 27.15 | 27.32 | 27.14 | 27.20 | 11,257 | +0.33(+1.22%) |
Sep 11, 2020 | 26.87 | 26.90 | 26.83 | 26.87 | 2,912 | -0.03(-0.11%) |
Sep 10, 2020 | 26.99 | 27.04 | 26.77 | 26.90 | 18,184 | -0.30(-1.09%) |
Sep 09, 2020 | 26.91 | 27.26 | 26.74 | 27.20 | 10,936 | +0.32(+1.18%) |
Sep 08, 2020 | 26.82 | 26.91 | 26.82 | 26.88 | 15,453 | -0.07(-0.27%) |
Sep 04, 2020 | 26.96 | 27.11 | 26.83 | 26.95 | 4,056 | -0.08(-0.29%) |
Sep 03, 2020 | 26.92 | 27.09 | 26.86 | 27.03 | 16,070 | +0.24(+0.89%) |
Sep 02, 2020 | 26.57 | 26.85 | 26.57 | 26.79 | 316,032 | +0.28(+1.05%) |