Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.16 | 27.19 | 26.13 | 26.27 | 556,251 | -1.16(-4.25%) |
Nov 27, 2020 | 27.58 | 28.15 | 27.17 | 27.43 | 275,350 | -0.33(-1.18%) |
Nov 25, 2020 | 27.94 | 28.27 | 26.99 | 27.76 | 600,584 | -0.37(-1.33%) |
Nov 24, 2020 | 27.08 | 28.30 | 27.07 | 28.13 | 631,345 | +1.20(+4.46%) |
Nov 23, 2020 | 26.38 | 26.99 | 25.94 | 26.93 | 472,713 | +0.90(+3.46%) |
Nov 20, 2020 | 25.83 | 26.12 | 25.46 | 26.03 | 387,973 | +0.12(+0.46%) |
Nov 19, 2020 | 25.95 | 26.58 | 25.54 | 25.91 | 357,450 | -0.29(-1.11%) |
Nov 18, 2020 | 26.68 | 26.82 | 26.20 | 26.20 | 395,185 | -0.34(-1.27%) |
Nov 17, 2020 | 25.76 | 26.60 | 25.45 | 26.54 | 401,744 | +0.46(+1.74%) |
Nov 16, 2020 | 25.11 | 26.14 | 24.80 | 26.08 | 716,017 | +1.67(+6.82%) |
Nov 13, 2020 | 24.40 | 24.88 | 24.28 | 24.42 | 504,223 | +0.34(+1.40%) |
Nov 12, 2020 | 25.06 | 25.38 | 23.84 | 24.08 | 456,886 | -1.08(-4.30%) |
Nov 11, 2020 | 26.28 | 26.28 | 24.84 | 25.16 | 491,508 | -1.07(-4.09%) |
Nov 10, 2020 | 26.78 | 27.02 | 26.05 | 26.24 | 824,453 | -0.22(-0.83%) |
Nov 09, 2020 | 27.36 | 27.79 | 26.41 | 26.46 | 1,189,695 | +1.67(+6.76%) |
Nov 06, 2020 | 25.82 | 25.85 | 24.69 | 24.78 | 442,472 | -0.96(-3.75%) |
Nov 05, 2020 | 26.00 | 26.89 | 25.48 | 25.75 | 886,958 | -0.68(-2.58%) |
Nov 04, 2020 | 25.98 | 26.68 | 25.98 | 26.43 | 574,848 | -0.08(-0.31%) |
Nov 03, 2020 | 25.61 | 26.74 | 25.35 | 26.51 | 947,366 | +1.44(+5.74%) |
Nov 02, 2020 | 24.53 | 25.30 | 24.40 | 25.07 | 496,788 | +0.80(+3.30%) |
Oct 30, 2020 | 24.85 | 24.86 | 23.90 | 24.27 | 804,515 | -0.67(-2.70%) |
Oct 29, 2020 | 24.25 | 25.06 | 24.04 | 24.95 | 461,463 | +0.53(+2.16%) |
Oct 28, 2020 | 25.46 | 25.73 | 24.35 | 24.42 | 568,930 | -1.71(-6.55%) |
Oct 27, 2020 | 25.68 | 26.33 | 25.53 | 26.13 | 452,160 | +0.56(+2.17%) |
Oct 26, 2020 | 25.33 | 25.69 | 25.04 | 25.57 | 292,247 | -0.09(-0.35%) |
Oct 23, 2020 | 26.12 | 26.12 | 25.44 | 25.67 | 506,640 | -0.21(-0.81%) |
Oct 22, 2020 | 25.32 | 25.98 | 25.10 | 25.87 | 418,148 | +0.76(+3.04%) |
Oct 21, 2020 | 25.27 | 25.69 | 24.98 | 25.11 | 370,818 | -0.25(-0.97%) |
Oct 20, 2020 | 25.71 | 26.10 | 25.28 | 25.36 | 293,480 | -0.18(-0.71%) |
Oct 19, 2020 | 25.68 | 26.14 | 25.46 | 25.54 | 272,253 | -0.08(-0.32%) |
Oct 16, 2020 | 26.24 | 26.24 | 25.61 | 25.62 | 288,206 | -0.66(-2.49%) |
Oct 15, 2020 | 25.07 | 26.40 | 24.77 | 26.27 | 457,693 | +0.87(+3.44%) |
Oct 14, 2020 | 25.62 | 25.81 | 25.22 | 25.40 | 682,888 | +0.26(+1.05%) |
Oct 13, 2020 | 25.07 | 25.44 | 24.86 | 25.14 | 404,525 | -0.25(-1.00%) |
Oct 12, 2020 | 24.81 | 25.57 | 24.60 | 25.39 | 574,171 | +0.60(+2.42%) |
Oct 09, 2020 | 25.53 | 25.76 | 24.56 | 24.79 | 572,786 | -0.35(-1.41%) |
Oct 08, 2020 | 25.45 | 25.67 | 24.95 | 25.15 | 387,428 | -0.07(-0.29%) |
Oct 07, 2020 | 24.87 | 25.35 | 24.83 | 25.22 | 543,676 | +0.77(+3.16%) |
Oct 06, 2020 | 25.48 | 25.66 | 24.39 | 24.45 | 693,104 | -0.74(-2.93%) |
Oct 05, 2020 | 24.95 | 25.33 | 24.60 | 25.18 | 582,726 | +0.47(+1.92%) |
Oct 02, 2020 | 23.55 | 24.93 | 23.36 | 24.71 | 529,384 | +0.46(+1.91%) |
Oct 01, 2020 | 23.47 | 24.46 | 23.47 | 24.25 | 541,246 | +0.73(+3.10%) |
Sep 30, 2020 | 23.64 | 24.15 | 23.35 | 23.52 | 865,508 | +0.24(+1.02%) |
Sep 29, 2020 | 23.50 | 23.64 | 22.88 | 23.28 | 588,971 | -0.36(-1.53%) |
Sep 28, 2020 | 23.92 | 24.13 | 23.61 | 23.64 | 561,771 | +0.06(+0.27%) |
Sep 25, 2020 | 23.00 | 23.80 | 22.98 | 23.58 | 598,299 | +0.37(+1.60%) |
Sep 24, 2020 | 23.66 | 23.66 | 22.49 | 23.21 | 732,038 | -0.27(-1.16%) |
Sep 23, 2020 | 24.13 | 24.59 | 23.40 | 23.48 | 775,565 | -0.44(-1.82%) |
Sep 22, 2020 | 22.78 | 23.97 | 22.66 | 23.92 | 789,346 | +1.27(+5.60%) |
Sep 21, 2020 | 23.02 | 23.02 | 21.87 | 22.65 | 771,756 | -0.86(-3.66%) |
Sep 18, 2020 | 23.75 | 24.02 | 23.13 | 23.51 | 1,486,594 | -0.04(-0.15%) |
Sep 17, 2020 | 23.63 | 23.66 | 22.81 | 23.54 | 887,554 | -0.31(-1.29%) |
Sep 16, 2020 | 24.61 | 24.70 | 23.70 | 23.85 | 1,066,511 | -0.63(-2.56%) |
Sep 15, 2020 | 25.09 | 25.20 | 24.31 | 24.48 | 527,509 | -0.35(-1.42%) |
Sep 14, 2020 | 23.85 | 24.88 | 23.65 | 24.83 | 687,256 | +1.34(+5.71%) |
Sep 11, 2020 | 23.56 | 23.92 | 23.26 | 23.49 | 577,341 | +0.16(+0.70%) |
Sep 10, 2020 | 23.72 | 24.05 | 23.27 | 23.33 | 338,586 | -0.24(-1.04%) |
Sep 09, 2020 | 23.87 | 24.07 | 23.50 | 23.57 | 833,410 | -0.17(-0.73%) |
Sep 08, 2020 | 23.11 | 24.10 | 22.76 | 23.74 | 748,120 | +0.43(+1.83%) |
Sep 04, 2020 | 23.53 | 23.53 | 22.52 | 23.32 | 341,507 | +0.24(+1.02%) |
Sep 03, 2020 | 24.02 | 24.12 | 22.92 | 23.08 | 363,072 | -0.83(-3.49%) |
Sep 02, 2020 | 23.73 | 24.31 | 23.56 | 23.92 | 461,075 | +0.19(+0.80%) |