Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.74 | 28.74 | 28.48 | 28.60 | 152,846 | -0.14(-0.49%) |
Nov 27, 2020 | 28.70 | 28.77 | 28.68 | 28.74 | 42,360 | +0.10(+0.33%) |
Nov 25, 2020 | 28.76 | 28.76 | 28.57 | 28.65 | 78,131 | -0.04(-0.16%) |
Nov 24, 2020 | 28.67 | 28.74 | 28.41 | 28.69 | 158,572 | +0.42(+1.50%) |
Nov 23, 2020 | 28.33 | 28.36 | 28.09 | 28.27 | 94,787 | +0.12(+0.43%) |
Nov 20, 2020 | 28.37 | 28.37 | 28.15 | 28.15 | 60,559 | -0.16(-0.57%) |
Nov 19, 2020 | 28.17 | 28.32 | 28.12 | 28.31 | 44,513 | +0.06(+0.23%) |
Nov 18, 2020 | 28.64 | 28.64 | 28.24 | 28.24 | 105,302 | -0.29(-1.01%) |
Nov 17, 2020 | 28.60 | 28.63 | 28.37 | 28.53 | 79,741 | -0.14(-0.49%) |
Nov 16, 2020 | 28.64 | 28.69 | 28.53 | 28.67 | 128,226 | +0.29(+1.02%) |
Nov 13, 2020 | 28.11 | 28.43 | 28.11 | 28.38 | 48,322 | +0.40(+1.44%) |
Nov 12, 2020 | 28.24 | 28.24 | 27.86 | 27.98 | 68,266 | -0.28(-0.99%) |
Nov 11, 2020 | 28.20 | 28.32 | 28.15 | 28.26 | 82,201 | +0.21(+0.76%) |
Nov 10, 2020 | 28.10 | 28.13 | 27.79 | 28.05 | 93,946 | -0.04(-0.16%) |
Nov 09, 2020 | 29.00 | 29.00 | 28.09 | 28.09 | 163,351 | +0.32(+1.14%) |
Nov 06, 2020 | 27.71 | 27.87 | 27.60 | 27.78 | 64,011 | -0.04(-0.13%) |
Nov 05, 2020 | 27.77 | 27.92 | 27.69 | 27.81 | 164,989 | +0.56(+2.07%) |
Nov 04, 2020 | 27.07 | 27.50 | 27.03 | 27.25 | 79,411 | +0.57(+2.13%) |
Nov 03, 2020 | 26.51 | 26.81 | 26.44 | 26.68 | 143,291 | +0.53(+2.02%) |
Nov 02, 2020 | 26.19 | 26.34 | 25.98 | 26.15 | 162,272 | +0.27(+1.06%) |
Oct 30, 2020 | 26.07 | 26.07 | 25.59 | 25.88 | 113,902 | -0.35(-1.32%) |
Oct 29, 2020 | 26.03 | 26.41 | 25.80 | 26.23 | 134,392 | +0.33(+1.29%) |
Oct 28, 2020 | 26.37 | 26.37 | 25.88 | 25.89 | 159,228 | -0.95(-3.54%) |
Oct 27, 2020 | 27.03 | 27.03 | 26.83 | 26.84 | 104,592 | -0.08(-0.28%) |
Oct 26, 2020 | 27.17 | 27.20 | 26.66 | 26.92 | 312,476 | -0.51(-1.86%) |
Oct 23, 2020 | 27.46 | 27.46 | 27.25 | 27.43 | 225,923 | +0.09(+0.34%) |
Oct 22, 2020 | 27.25 | 27.38 | 27.13 | 27.33 | 142,560 | +0.14(+0.51%) |
Oct 21, 2020 | 27.23 | 27.41 | 27.19 | 27.20 | 51,460 | -0.07(-0.26%) |
Oct 20, 2020 | 27.29 | 27.43 | 27.23 | 27.27 | 58,291 | +0.16(+0.60%) |
Oct 19, 2020 | 27.69 | 27.71 | 27.09 | 27.10 | 76,594 | -0.45(-1.62%) |
Oct 16, 2020 | 27.76 | 27.81 | 27.55 | 27.55 | 47,694 | +0.01(+0.05%) |
Oct 15, 2020 | 27.31 | 27.60 | 27.28 | 27.54 | 48,840 | -0.07(-0.27%) |
Oct 14, 2020 | 27.81 | 27.90 | 27.57 | 27.61 | 50,550 | -0.20(-0.72%) |
Oct 13, 2020 | 28.04 | 28.04 | 27.73 | 27.81 | 68,172 | -0.15(-0.54%) |
Oct 12, 2020 | 27.97 | 28.09 | 27.70 | 27.96 | 90,027 | +0.47(+1.71%) |
Oct 09, 2020 | 27.30 | 27.50 | 27.30 | 27.49 | 45,184 | +0.27(+0.99%) |
Oct 08, 2020 | 27.25 | 27.25 | 27.15 | 27.22 | 29,991 | +0.17(+0.62%) |
Oct 07, 2020 | 26.84 | 27.09 | 26.84 | 27.06 | 31,635 | +0.46(+1.74%) |
Oct 06, 2020 | 27.03 | 27.10 | 26.56 | 26.59 | 53,716 | -0.35(-1.28%) |
Oct 05, 2020 | 26.74 | 26.94 | 26.70 | 26.94 | 44,509 | +0.47(+1.78%) |
Oct 02, 2020 | 26.35 | 26.61 | 26.35 | 26.47 | 113,275 | -0.24(-0.89%) |
Oct 01, 2020 | 26.98 | 26.98 | 26.58 | 26.71 | 44,782 | +0.09(+0.32%) |
Sep 30, 2020 | 26.47 | 26.81 | 26.46 | 26.62 | 105,035 | +0.24(+0.91%) |
Sep 29, 2020 | 26.43 | 26.52 | 26.30 | 26.38 | 69,245 | -0.07(-0.27%) |
Sep 28, 2020 | 26.52 | 26.52 | 26.35 | 26.45 | 90,356 | +0.40(+1.54%) |
Sep 25, 2020 | 25.68 | 26.08 | 25.63 | 26.05 | 258,870 | +0.42(+1.63%) |
Sep 24, 2020 | 25.53 | 25.89 | 25.36 | 25.63 | 84,055 | +0.07(+0.29%) |
Sep 23, 2020 | 26.33 | 26.33 | 25.54 | 25.56 | 73,713 | -0.63(-2.41%) |
Sep 22, 2020 | 26.08 | 26.21 | 25.92 | 26.19 | 30,935 | +0.29(+1.10%) |
Sep 21, 2020 | 25.86 | 25.91 | 25.50 | 25.91 | 63,120 | -0.29(-1.13%) |
Sep 18, 2020 | 26.83 | 26.83 | 26.01 | 26.20 | 104,509 | -0.23(-0.89%) |
Sep 17, 2020 | 26.40 | 26.54 | 26.30 | 26.44 | 471,701 | -0.31(-1.14%) |
Sep 16, 2020 | 27.00 | 27.01 | 26.74 | 26.74 | 241,866 | -0.14(-0.51%) |
Sep 15, 2020 | 27.02 | 27.02 | 26.79 | 26.88 | 74,701 | +0.14(+0.52%) |
Sep 14, 2020 | 26.71 | 26.82 | 26.61 | 26.74 | 73,940 | +0.39(+1.46%) |
Sep 11, 2020 | 26.61 | 26.61 | 26.15 | 26.35 | 67,049 | -0.04(-0.16%) |
Sep 10, 2020 | 26.92 | 27.01 | 26.30 | 26.39 | 48,936 | -0.48(-1.79%) |
Sep 09, 2020 | 26.72 | 27.03 | 26.56 | 26.88 | 114,059 | +0.58(+2.20%) |
Sep 08, 2020 | 26.69 | 26.69 | 26.30 | 26.30 | 59,390 | -0.77(-2.85%) |
Sep 04, 2020 | 27.45 | 27.45 | 26.54 | 27.07 | 94,435 | -0.17(-0.62%) |
Sep 03, 2020 | 28.26 | 28.26 | 27.02 | 27.23 | 94,322 | -1.02(-3.62%) |
Sep 02, 2020 | 28.02 | 28.31 | 27.89 | 28.26 | 90,649 | +0.46(+1.64%) |