Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.71 | 26.79 | 26.51 | 26.79 | 5,117 | +0.05(+0.18%) |
Nov 27, 2020 | 26.48 | 26.78 | 26.48 | 26.74 | 7,866 | +0.27(+1.02%) |
Nov 25, 2020 | 26.47 | 26.52 | 26.47 | 26.47 | 629 | +0.08(+0.32%) |
Nov 24, 2020 | 26.39 | 26.44 | 26.36 | 26.39 | 7,476 | +0.31(+1.17%) |
Nov 23, 2020 | 26.07 | 26.19 | 26.05 | 26.08 | 12,155 | +0.06(+0.23%) |
Nov 20, 2020 | 25.93 | 26.10 | 25.93 | 26.02 | 5,349 | +0.02(+0.09%) |
Nov 19, 2020 | 25.82 | 26.03 | 25.82 | 26.00 | 11,729 | +0.16(+0.61%) |
Nov 18, 2020 | 25.99 | 26.20 | 25.84 | 25.84 | 87,218 | -0.23(-0.89%) |
Nov 17, 2020 | 26.05 | 26.08 | 26.00 | 26.08 | 2,403 | +0.05(+0.18%) |
Nov 16, 2020 | 26.08 | 26.08 | 25.91 | 26.03 | 27,378 | +0.20(+0.79%) |
Nov 13, 2020 | 25.69 | 25.82 | 25.69 | 25.82 | 524 | +0.31(+1.20%) |
Nov 12, 2020 | 25.45 | 25.52 | 25.43 | 25.52 | 35,107 | -0.23(-0.91%) |
Nov 11, 2020 | 25.63 | 25.77 | 25.63 | 25.75 | 2,348 | +0.32(+1.26%) |
Nov 10, 2020 | 25.22 | 25.49 | 25.22 | 25.43 | 3,962 | -0.24(-0.94%) |
Nov 09, 2020 | 26.25 | 26.25 | 25.67 | 25.67 | 3,025 | -0.17(-0.67%) |
Nov 06, 2020 | 25.74 | 25.85 | 25.74 | 25.85 | 115,381 | -0.05(-0.21%) |
Nov 05, 2020 | 25.90 | 25.93 | 25.90 | 25.90 | 678 | +0.62(+2.44%) |
Nov 04, 2020 | 25.07 | 25.34 | 24.88 | 25.28 | 9,565 | +0.71(+2.90%) |
Nov 03, 2020 | 24.15 | 24.60 | 24.15 | 24.57 | 5,224 | +0.59(+2.47%) |
Nov 02, 2020 | 24.04 | 24.19 | 23.91 | 23.98 | 2,120 | +0.21(+0.87%) |
Oct 30, 2020 | 23.78 | 23.85 | 23.70 | 23.77 | 3,041 | -0.72(-2.92%) |
Oct 29, 2020 | 24.25 | 24.49 | 24.11 | 24.49 | 2,618 | +0.40(+1.66%) |
Oct 28, 2020 | 24.60 | 24.60 | 24.09 | 24.09 | 4,597 | -0.83(-3.34%) |
Oct 27, 2020 | 24.88 | 24.93 | 24.84 | 24.92 | 13,201 | +0.17(+0.70%) |
Oct 26, 2020 | 24.89 | 25.10 | 24.61 | 24.74 | 19,817 | -0.48(-1.90%) |
Oct 23, 2020 | 25.24 | 25.24 | 25.08 | 25.22 | 1,992 | +0.11(+0.43%) |
Oct 22, 2020 | 25.10 | 25.15 | 24.75 | 25.12 | 3,994 | +0.12(+0.47%) |
Oct 21, 2020 | 25.16 | 25.16 | 25.00 | 25.00 | 15,019 | -0.15(-0.61%) |
Oct 20, 2020 | 25.17 | 25.20 | 25.15 | 25.15 | 1,619 | +0.01(+0.05%) |
Oct 19, 2020 | 25.57 | 25.67 | 25.14 | 25.14 | 4,456 | -0.40(-1.55%) |
Oct 16, 2020 | 25.70 | 25.73 | 25.54 | 25.54 | 16,468 | +0.01(+0.03%) |
Oct 15, 2020 | 25.34 | 25.54 | 25.34 | 25.53 | 6,466 | -0.06(-0.22%) |
Oct 14, 2020 | 25.77 | 25.77 | 25.52 | 25.58 | 5,748 | -0.25(-0.96%) |
Oct 13, 2020 | 25.84 | 25.85 | 25.77 | 25.83 | 2,260 | +0.05(+0.20%) |
Oct 12, 2020 | 25.66 | 25.86 | 25.65 | 25.78 | 6,102 | +0.35(+1.40%) |
Oct 09, 2020 | 25.36 | 25.42 | 25.28 | 25.42 | 11,118 | +0.32(+1.28%) |
Oct 08, 2020 | 25.14 | 25.14 | 25.09 | 25.10 | 985 | +0.11(+0.44%) |
Oct 07, 2020 | 24.57 | 24.99 | 24.57 | 24.99 | 4,394 | +0.59(+2.42%) |
Oct 06, 2020 | 24.72 | 24.72 | 24.40 | 24.40 | 1,150 | -0.33(-1.35%) |
Oct 05, 2020 | 24.24 | 24.74 | 24.24 | 24.74 | 4,613 | +0.58(+2.39%) |
Oct 02, 2020 | 24.26 | 24.32 | 24.11 | 24.16 | 3,146 | -0.29(-1.20%) |
Oct 01, 2020 | 24.41 | 24.45 | 24.33 | 24.45 | 3,746 | +0.18(+0.75%) |
Sep 30, 2020 | 24.22 | 24.46 | 24.08 | 24.27 | 16,872 | +0.14(+0.57%) |
Sep 29, 2020 | 24.22 | 24.22 | 24.10 | 24.13 | 5,212 | +0.00(+0.01%) |
Sep 28, 2020 | 24.03 | 24.13 | 23.99 | 24.13 | 7,823 | +0.29(+1.23%) |
Sep 25, 2020 | 23.50 | 23.83 | 23.50 | 23.83 | 839 | +0.54(+2.31%) |
Sep 24, 2020 | 23.32 | 23.32 | 23.20 | 23.30 | 3,678 | -0.08(-0.33%) |
Sep 23, 2020 | 23.76 | 23.80 | 23.37 | 23.37 | 1,049 | -0.58(-2.41%) |
Sep 22, 2020 | 23.52 | 23.95 | 23.44 | 23.95 | 2,347 | +0.42(+1.77%) |
Sep 21, 2020 | 23.60 | 23.60 | 23.13 | 23.53 | 7,287 | -0.24(-1.01%) |
Sep 18, 2020 | 23.77 | 23.77 | 23.77 | 23.77 | 105 | -0.10(-0.41%) |
Sep 17, 2020 | 23.65 | 23.87 | 23.65 | 23.87 | 1,125 | -0.25(-1.04%) |
Sep 16, 2020 | 24.35 | 24.42 | 24.12 | 24.12 | 17,125 | -0.08(-0.34%) |
Sep 15, 2020 | 24.18 | 24.30 | 24.17 | 24.21 | 26,841 | +0.18(+0.76%) |
Sep 14, 2020 | 24.06 | 24.06 | 23.93 | 24.02 | 4,028 | +0.53(+2.26%) |
Sep 11, 2020 | 23.79 | 23.79 | 23.38 | 23.49 | 11,141 | -0.11(-0.48%) |
Sep 10, 2020 | 24.17 | 24.17 | 23.61 | 23.61 | 4,330 | -0.45(-1.88%) |
Sep 09, 2020 | 23.87 | 24.16 | 23.68 | 24.06 | 10,689 | +0.63(+2.71%) |
Sep 08, 2020 | 23.40 | 23.81 | 23.40 | 23.42 | 3,792 | -0.67(-2.77%) |
Sep 04, 2020 | 24.53 | 24.53 | 23.60 | 24.09 | 9,039 | -0.37(-1.50%) |
Sep 03, 2020 | 25.13 | 25.14 | 24.26 | 24.46 | 8,343 | -1.10(-4.30%) |
Sep 02, 2020 | 25.32 | 25.56 | 25.27 | 25.56 | 7,057 | +0.34(+1.34%) |