Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.55 | 27.66 | 27.27 | 27.59 | 325,564 | +0.14(+0.49%) |
Nov 27, 2020 | 27.55 | 27.75 | 27.36 | 27.45 | 119,779 | -0.10(-0.35%) |
Nov 25, 2020 | 27.64 | 27.86 | 27.25 | 27.55 | 309,975 | -0.14(-0.50%) |
Nov 24, 2020 | 27.89 | 28.23 | 27.69 | 27.69 | 367,656 | -0.08(-0.28%) |
Nov 23, 2020 | 28.11 | 28.23 | 27.67 | 27.77 | 507,430 | +0.05(+0.18%) |
Nov 20, 2020 | 27.43 | 27.93 | 27.38 | 27.72 | 784,427 | +0.23(+0.85%) |
Nov 19, 2020 | 27.94 | 27.94 | 27.32 | 27.48 | 636,150 | -0.23(-0.82%) |
Nov 18, 2020 | 28.30 | 28.30 | 27.54 | 27.71 | 426,383 | -0.04(-0.15%) |
Nov 17, 2020 | 28.37 | 28.37 | 27.61 | 27.75 | 409,715 | -0.37(-1.32%) |
Nov 16, 2020 | 28.26 | 28.40 | 27.66 | 28.12 | 580,078 | +0.67(+2.43%) |
Nov 13, 2020 | 27.43 | 27.65 | 27.05 | 27.46 | 277,955 | +0.24(+0.90%) |
Nov 12, 2020 | 27.73 | 27.81 | 27.09 | 27.21 | 248,175 | -0.32(-1.17%) |
Nov 11, 2020 | 27.58 | 27.70 | 27.19 | 27.54 | 172,655 | +0.11(+0.39%) |
Nov 10, 2020 | 27.78 | 27.78 | 27.08 | 27.43 | 327,417 | +0.05(+0.19%) |
Nov 09, 2020 | 28.46 | 28.83 | 27.31 | 27.38 | 463,657 | -0.43(-1.54%) |
Nov 06, 2020 | 27.83 | 27.98 | 27.32 | 27.81 | 229,459 | -0.13(-0.46%) |
Nov 05, 2020 | 27.24 | 27.98 | 27.24 | 27.93 | 156,783 | +0.90(+3.33%) |
Nov 04, 2020 | 27.19 | 27.29 | 26.91 | 27.03 | 195,620 | -0.18(-0.66%) |
Nov 03, 2020 | 27.21 | 27.49 | 27.03 | 27.21 | 149,556 | +0.32(+1.18%) |
Nov 02, 2020 | 26.39 | 26.92 | 26.30 | 26.89 | 127,001 | +0.69(+2.65%) |
Oct 30, 2020 | 25.91 | 26.47 | 25.83 | 26.20 | 134,354 | +0.25(+0.98%) |
Oct 29, 2020 | 25.86 | 26.22 | 25.81 | 25.95 | 243,289 | +0.03(+0.12%) |
Oct 28, 2020 | 26.10 | 26.28 | 25.81 | 25.91 | 292,430 | -0.56(-2.10%) |
Oct 27, 2020 | 26.57 | 26.73 | 26.37 | 26.47 | 158,593 | -0.04(-0.16%) |
Oct 26, 2020 | 26.89 | 26.93 | 26.40 | 26.51 | 212,206 | -0.64(-2.36%) |
Oct 23, 2020 | 27.18 | 27.24 | 26.98 | 27.15 | 85,292 | +0.12(+0.45%) |
Oct 22, 2020 | 26.84 | 27.15 | 26.82 | 27.03 | 121,968 | +0.32(+1.19%) |
Oct 21, 2020 | 27.06 | 27.13 | 26.71 | 26.71 | 165,050 | -0.12(-0.45%) |
Oct 20, 2020 | 26.93 | 27.22 | 26.84 | 26.84 | 149,794 | -0.02(-0.06%) |
Oct 19, 2020 | 27.20 | 27.42 | 26.76 | 26.85 | 188,366 | -0.37(-1.36%) |
Oct 16, 2020 | 27.26 | 27.56 | 27.20 | 27.22 | 202,098 | -0.08(-0.31%) |
Oct 15, 2020 | 27.30 | 27.41 | 26.91 | 27.31 | 131,824 | +0.08(+0.29%) |
Oct 14, 2020 | 27.03 | 27.41 | 26.92 | 27.23 | 158,878 | +0.31(+1.16%) |
Oct 13, 2020 | 27.02 | 27.17 | 26.65 | 26.92 | 126,136 | +0.01(+0.02%) |
Oct 12, 2020 | 27.16 | 27.44 | 26.64 | 26.91 | 196,899 | -0.28(-1.03%) |
Oct 09, 2020 | 27.56 | 27.81 | 27.14 | 27.19 | 179,454 | -0.38(-1.37%) |
Oct 08, 2020 | 26.91 | 27.64 | 26.91 | 27.57 | 187,005 | +0.59(+2.18%) |
Oct 07, 2020 | 27.13 | 27.34 | 26.88 | 26.98 | 149,724 | +0.15(+0.55%) |
Oct 06, 2020 | 27.10 | 27.29 | 26.67 | 26.83 | 160,233 | -0.01(-0.02%) |
Oct 05, 2020 | 26.53 | 27.18 | 26.53 | 26.84 | 237,187 | +0.31(+1.18%) |
Oct 02, 2020 | 26.21 | 26.61 | 26.01 | 26.52 | 127,372 | +0.23(+0.87%) |
Oct 01, 2020 | 26.36 | 26.40 | 25.81 | 26.30 | 151,569 | +0.16(+0.61%) |
Sep 30, 2020 | 26.21 | 26.46 | 25.89 | 26.14 | 195,289 | +0.06(+0.24%) |
Sep 29, 2020 | 25.88 | 26.20 | 25.81 | 26.07 | 143,119 | +0.13(+0.51%) |
Sep 28, 2020 | 26.10 | 26.15 | 25.55 | 25.94 | 155,962 | +0.49(+1.94%) |
Sep 25, 2020 | 25.18 | 25.50 | 25.18 | 25.45 | 93,972 | +0.17(+0.67%) |
Sep 24, 2020 | 25.28 | 25.67 | 25.15 | 25.28 | 161,470 | +0.03(+0.10%) |
Sep 23, 2020 | 25.68 | 25.92 | 25.15 | 25.25 | 182,733 | -0.50(-1.95%) |
Sep 22, 2020 | 25.79 | 25.96 | 25.22 | 25.76 | 212,340 | +0.15(+0.58%) |
Sep 21, 2020 | 25.90 | 25.97 | 25.49 | 25.61 | 341,449 | -0.68(-2.58%) |
Sep 18, 2020 | 26.68 | 26.69 | 26.07 | 26.29 | 375,136 | -0.25(-0.96%) |
Sep 17, 2020 | 26.42 | 26.79 | 26.34 | 26.54 | 192,285 | +0.10(+0.36%) |
Sep 16, 2020 | 26.34 | 26.68 | 26.30 | 26.44 | 166,507 | +0.08(+0.32%) |
Sep 15, 2020 | 26.80 | 26.80 | 26.24 | 26.36 | 161,153 | -0.02(-0.06%) |
Sep 14, 2020 | 26.38 | 26.75 | 26.11 | 26.38 | 224,861 | +0.33(+1.26%) |
Sep 11, 2020 | 25.99 | 26.18 | 25.80 | 26.05 | 158,697 | +0.10(+0.37%) |
Sep 10, 2020 | 26.41 | 26.43 | 25.87 | 25.95 | 124,336 | -0.24(-0.91%) |
Sep 09, 2020 | 25.97 | 26.43 | 25.87 | 26.19 | 155,006 | +0.26(+1.02%) |
Sep 08, 2020 | 25.84 | 26.18 | 25.47 | 25.92 | 219,290 | -0.25(-0.97%) |
Sep 04, 2020 | 26.25 | 26.55 | 25.72 | 26.18 | 282,295 | -0.06(-0.22%) |
Sep 03, 2020 | 26.50 | 26.64 | 25.86 | 26.24 | 249,588 | -0.36(-1.35%) |
Sep 02, 2020 | 26.59 | 26.71 | 26.39 | 26.60 | 168,915 | +0.13(+0.48%) |