Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.00 | 29.25 | 27.00 | 28.00 | 9,313 | -1.03(-3.54%) |
Nov 27, 2020 | 29.00 | 29.50 | 28.06 | 29.03 | 5,964 | +0.03(+0.09%) |
Nov 25, 2020 | 28.75 | 31.25 | 27.75 | 29.00 | 33,864 | +0.25(+0.87%) |
Nov 24, 2020 | 27.75 | 29.50 | 26.50 | 28.75 | 15,547 | +2.00(+7.48%) |
Nov 23, 2020 | 26.25 | 28.50 | 26.25 | 26.75 | 17,075 | +0.50(+1.90%) |
Nov 20, 2020 | 26.25 | 27.50 | 25.75 | 26.25 | 7,988 | +0.50(+1.94%) |
Nov 19, 2020 | 25.25 | 26.25 | 24.88 | 25.75 | 4,460 | +0.75(+3.00%) |
Nov 18, 2020 | 25.50 | 26.00 | 24.75 | 25.00 | 4,882 | +0.00(+0.00%) |
Nov 17, 2020 | 25.25 | 25.50 | 25.00 | 25.00 | 4,404 | -0.50(-1.96%) |
Nov 16, 2020 | 26.25 | 26.25 | 24.75 | 25.50 | 3,807 | +0.25(+0.99%) |
Nov 13, 2020 | 25.25 | 25.50 | 24.75 | 25.25 | 3,320 | -0.25(-0.98%) |
Nov 12, 2020 | 26.00 | 26.25 | 25.00 | 25.50 | 3,337 | -0.25(-0.97%) |
Nov 11, 2020 | 25.50 | 26.25 | 24.75 | 25.75 | 5,473 | +0.75(+3.00%) |
Nov 10, 2020 | 24.50 | 25.50 | 24.50 | 25.00 | 3,868 | +0.30(+1.21%) |
Nov 09, 2020 | 24.38 | 25.61 | 24.12 | 24.70 | 5,665 | -0.05(-0.20%) |
Nov 06, 2020 | 25.75 | 26.25 | 24.50 | 24.75 | 5,572 | -2.00(-7.48%) |
Nov 05, 2020 | 24.25 | 28.25 | 24.25 | 26.75 | 26,050 | +2.20(+8.98%) |
Nov 04, 2020 | 24.64 | 24.95 | 24.01 | 24.55 | 843 | +0.05(+0.18%) |
Nov 03, 2020 | 25.00 | 25.00 | 23.50 | 24.50 | 3,624 | +0.58(+2.44%) |
Nov 02, 2020 | 25.00 | 25.00 | 23.50 | 23.92 | 2,926 | +0.02(+0.06%) |
Oct 30, 2020 | 24.18 | 24.46 | 23.75 | 23.90 | 1,588 | -0.48(-1.96%) |
Oct 29, 2020 | 25.00 | 25.00 | 23.45 | 24.38 | 4,239 | -0.62(-2.48%) |
Oct 28, 2020 | 25.75 | 26.00 | 24.00 | 25.00 | 8,239 | -0.25(-0.99%) |
Oct 27, 2020 | 25.50 | 25.75 | 25.25 | 25.25 | 2,206 | -0.50(-1.94%) |
Oct 26, 2020 | 26.75 | 29.00 | 25.00 | 25.75 | 15,646 | -0.75(-2.83%) |
Oct 23, 2020 | 26.25 | 27.34 | 26.00 | 26.50 | 1,432 | +0.50(+1.92%) |
Oct 22, 2020 | 26.25 | 26.75 | 26.00 | 26.00 | 2,919 | -0.25(-0.95%) |
Oct 21, 2020 | 26.00 | 29.25 | 25.50 | 26.25 | 24,643 | -0.25(-0.94%) |
Oct 20, 2020 | 27.75 | 28.00 | 26.25 | 26.50 | 4,920 | -1.50(-5.36%) |
Oct 19, 2020 | 28.00 | 28.75 | 27.25 | 28.00 | 5,095 | +0.00(+0.00%) |
Oct 16, 2020 | 27.50 | 28.88 | 27.00 | 28.00 | 11,072 | +0.75(+2.75%) |
Oct 15, 2020 | 26.75 | 27.50 | 26.50 | 27.25 | 1,735 | -0.25(-0.91%) |
Oct 14, 2020 | 27.25 | 28.00 | 26.50 | 27.50 | 4,170 | -0.25(-0.90%) |
Oct 13, 2020 | 26.00 | 28.00 | 26.00 | 27.75 | 12,681 | +1.50(+5.71%) |
Oct 12, 2020 | 26.00 | 27.75 | 25.50 | 26.25 | 7,446 | +0.25(+0.96%) |
Oct 09, 2020 | 26.25 | 26.25 | 25.25 | 26.00 | 1,672 | -0.25(-0.95%) |
Oct 08, 2020 | 25.50 | 26.25 | 25.25 | 26.25 | 4,103 | +0.75(+2.94%) |
Oct 07, 2020 | 25.75 | 25.75 | 25.00 | 25.50 | 3,682 | +0.00(+0.00%) |
Oct 06, 2020 | 25.75 | 26.00 | 25.00 | 25.50 | 2,612 | -0.50(-1.92%) |
Oct 05, 2020 | 26.75 | 26.75 | 25.25 | 26.00 | 6,370 | +0.25(+0.97%) |
Oct 02, 2020 | 25.00 | 26.00 | 24.75 | 25.75 | 3,076 | -0.25(-0.96%) |
Oct 01, 2020 | 25.75 | 26.50 | 25.00 | 26.00 | 6,464 | +0.25(+0.97%) |
Sep 30, 2020 | 25.00 | 26.25 | 25.00 | 25.75 | 5,193 | -0.25(-0.96%) |
Sep 29, 2020 | 28.50 | 30.00 | 25.25 | 26.00 | 34,478 | -1.50(-5.45%) |
Sep 28, 2020 | 27.50 | 28.75 | 25.00 | 27.50 | 30,391 | +3.97(+16.86%) |
Sep 25, 2020 | 23.50 | 24.00 | 22.55 | 23.53 | 2,696 | +0.28(+1.22%) |
Sep 24, 2020 | 23.75 | 24.00 | 21.00 | 23.25 | 6,947 | -0.62(-2.60%) |
Sep 23, 2020 | 24.46 | 24.95 | 23.62 | 23.87 | 3,771 | -0.46(-1.90%) |
Sep 22, 2020 | 24.50 | 25.25 | 23.92 | 24.33 | 6,294 | -0.34(-1.37%) |
Sep 21, 2020 | 25.00 | 26.98 | 24.50 | 24.67 | 15,943 | +0.42(+1.73%) |
Sep 18, 2020 | 24.00 | 25.00 | 23.50 | 24.25 | 2,952 | +0.50(+2.11%) |
Sep 17, 2020 | 23.75 | 24.00 | 23.50 | 23.75 | 2,934 | -0.20(-0.84%) |
Sep 16, 2020 | 24.41 | 24.94 | 23.60 | 23.95 | 2,306 | -0.50(-2.04%) |
Sep 15, 2020 | 24.75 | 25.00 | 23.78 | 24.45 | 5,578 | -0.30(-1.21%) |
Sep 14, 2020 | 23.75 | 24.75 | 23.75 | 24.75 | 1,887 | +0.62(+2.57%) |
Sep 11, 2020 | 23.75 | 25.50 | 23.50 | 24.13 | 4,796 | -0.62(-2.51%) |
Sep 10, 2020 | 25.00 | 25.00 | 24.00 | 24.75 | 1,770 | +0.00(+0.00%) |
Sep 09, 2020 | 25.00 | 25.50 | 24.00 | 24.75 | 2,158 | +0.00(+0.00%) |
Sep 08, 2020 | 25.00 | 25.00 | 23.75 | 24.75 | 3,374 | -0.75(-2.94%) |
Sep 04, 2020 | 25.50 | 25.50 | 24.25 | 25.50 | 4,964 | +0.00(+0.00%) |
Sep 03, 2020 | 26.00 | 26.00 | 24.75 | 25.50 | 10,558 | -0.75(-2.86%) |
Sep 02, 2020 | 26.00 | 26.25 | 25.50 | 26.25 | 4,508 | +0.50(+1.94%) |