Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.32 | 31.19 | 29.20 | 29.22 | 9,433 | -0.41(-1.38%) |
Nov 27, 2020 | 29.60 | 29.88 | 29.45 | 29.63 | 6,600 | +0.16(+0.55%) |
Nov 25, 2020 | 29.50 | 29.55 | 29.38 | 29.47 | 11,100 | -0.17(-0.59%) |
Nov 24, 2020 | 29.52 | 29.65 | 29.39 | 29.64 | 6,113 | +0.32(+1.08%) |
Nov 23, 2020 | 29.35 | 29.36 | 29.25 | 29.32 | 8,707 | +0.31(+1.08%) |
Nov 20, 2020 | 29.05 | 29.14 | 28.95 | 29.01 | 7,500 | +0.06(+0.22%) |
Nov 19, 2020 | 29.00 | 29.06 | 28.90 | 28.95 | 5,555 | -0.18(-0.60%) |
Nov 18, 2020 | 29.29 | 29.42 | 29.12 | 29.12 | 20,221 | +0.17(+0.59%) |
Nov 17, 2020 | 30.18 | 30.18 | 28.90 | 28.95 | 3,536 | -0.06(-0.21%) |
Nov 16, 2020 | 29.03 | 29.11 | 29.01 | 29.01 | 1,058 | +0.64(+2.26%) |
Nov 13, 2020 | 28.11 | 28.37 | 28.11 | 28.37 | 6,700 | +0.55(+1.96%) |
Nov 12, 2020 | 28.02 | 28.02 | 27.83 | 27.83 | 906 | -0.39(-1.39%) |
Nov 11, 2020 | 28.10 | 28.25 | 28.10 | 28.22 | 1,151 | +0.28(+1.02%) |
Nov 10, 2020 | 27.71 | 27.98 | 27.71 | 27.94 | 1,694 | -0.06(-0.23%) |
Nov 09, 2020 | 28.15 | 28.21 | 28.00 | 28.00 | 17,162 | +0.65(+2.38%) |
Nov 06, 2020 | 27.07 | 27.35 | 27.07 | 27.35 | 800 | +0.37(+1.38%) |
Nov 05, 2020 | 26.93 | 27.00 | 26.87 | 26.98 | 2,181 | +0.65(+2.47%) |
Nov 04, 2020 | 26.01 | 26.47 | 25.97 | 26.32 | 3,220 | +0.57(+2.21%) |
Nov 03, 2020 | 25.76 | 25.80 | 25.76 | 25.76 | 390 | +0.58(+2.30%) |
Nov 02, 2020 | 25.22 | 25.26 | 25.09 | 25.18 | 1,899 | +0.33(+1.31%) |
Oct 30, 2020 | 25.03 | 25.03 | 24.78 | 24.85 | 2,700 | -0.28(-1.13%) |
Oct 29, 2020 | 25.17 | 25.17 | 25.13 | 25.13 | 1,205 | +0.03(+0.14%) |
Oct 28, 2020 | 25.25 | 25.25 | 25.03 | 25.10 | 2,442 | -0.74(-2.86%) |
Oct 27, 2020 | 25.96 | 25.96 | 25.80 | 25.84 | 5,416 | -0.01(-0.04%) |
Oct 26, 2020 | 26.10 | 26.10 | 25.80 | 25.85 | 3,448 | -0.41(-1.57%) |
Oct 23, 2020 | 26.25 | 26.26 | 26.16 | 26.26 | 500 | +0.11(+0.44%) |
Oct 22, 2020 | 26.12 | 26.16 | 26.12 | 26.15 | 5,446 | +0.10(+0.38%) |
Oct 21, 2020 | 25.93 | 26.11 | 25.93 | 26.05 | 1,822 | +0.13(+0.52%) |
Oct 20, 2020 | 25.87 | 26.02 | 25.84 | 25.92 | 1,818 | +0.27(+1.04%) |
Oct 19, 2020 | 25.85 | 25.86 | 25.65 | 25.65 | 2,413 | +0.10(+0.38%) |
Oct 16, 2020 | 25.68 | 25.68 | 25.55 | 25.55 | 600 | +0.04(+0.14%) |
Oct 15, 2020 | 25.48 | 25.64 | 25.37 | 25.52 | 787 | -0.37(-1.41%) |
Oct 14, 2020 | 26.07 | 26.07 | 25.80 | 25.88 | 3,159 | -0.13(-0.51%) |
Oct 13, 2020 | 26.00 | 26.04 | 26.00 | 26.01 | 1,103 | -0.17(-0.63%) |
Oct 12, 2020 | 26.13 | 26.21 | 26.05 | 26.18 | 2,595 | +0.16(+0.61%) |
Oct 09, 2020 | 25.86 | 26.11 | 25.86 | 26.02 | 2,500 | +0.14(+0.54%) |
Oct 08, 2020 | 25.88 | 25.91 | 25.88 | 25.88 | 1,063 | +0.11(+0.44%) |
Oct 07, 2020 | 25.64 | 25.78 | 25.64 | 25.77 | 1,686 | +0.50(+1.99%) |
Oct 06, 2020 | 25.53 | 25.53 | 25.27 | 25.27 | 6,806 | -0.33(-1.30%) |
Oct 05, 2020 | 25.56 | 25.60 | 25.56 | 25.60 | 7,909 | +0.30(+1.18%) |
Oct 02, 2020 | 25.03 | 25.42 | 25.00 | 25.30 | 10,400 | -0.14(-0.56%) |
Oct 01, 2020 | 25.43 | 25.44 | 25.41 | 25.44 | 542 | +0.21(+0.85%) |
Sep 30, 2020 | 25.35 | 25.36 | 25.16 | 25.23 | 2,329 | +0.16(+0.65%) |
Sep 29, 2020 | 25.02 | 25.13 | 24.97 | 25.07 | 2,867 | +0.11(+0.43%) |
Sep 28, 2020 | 24.93 | 25.01 | 24.91 | 24.96 | 1,449 | +0.41(+1.66%) |
Sep 25, 2020 | 24.49 | 24.63 | 24.49 | 24.55 | 700 | +0.01(+0.05%) |
Sep 24, 2020 | 24.20 | 24.56 | 24.20 | 24.54 | 2,414 | -0.19(-0.78%) |
Sep 23, 2020 | 24.98 | 24.98 | 24.72 | 24.73 | 3,911 | -0.52(-2.06%) |
Sep 22, 2020 | 25.20 | 25.26 | 25.09 | 25.26 | 1,867 | -0.22(-0.88%) |
Sep 21, 2020 | 25.37 | 25.48 | 25.30 | 25.48 | 5,858 | -0.36(-1.40%) |
Sep 18, 2020 | 26.15 | 26.15 | 25.84 | 25.84 | 5,200 | -0.07(-0.26%) |
Sep 17, 2020 | 25.81 | 25.93 | 25.81 | 25.91 | 4,386 | -0.20(-0.76%) |
Sep 16, 2020 | 26.31 | 26.31 | 26.11 | 26.11 | 9,427 | -0.11(-0.43%) |
Sep 15, 2020 | 26.03 | 26.27 | 26.03 | 26.22 | 1,847 | +0.26(+1.01%) |
Sep 14, 2020 | 26.00 | 26.00 | 25.89 | 25.96 | 1,003 | +0.28(+1.11%) |
Sep 11, 2020 | 25.73 | 25.75 | 25.65 | 25.68 | 1,400 | +0.04(+0.16%) |
Sep 10, 2020 | 25.95 | 25.95 | 25.51 | 25.64 | 1,482 | -0.33(-1.26%) |
Sep 09, 2020 | 26.00 | 26.11 | 25.96 | 25.96 | 4,995 | +0.22(+0.86%) |
Sep 08, 2020 | 25.77 | 25.77 | 25.65 | 25.74 | 1,086 | -0.03(-0.13%) |
Sep 04, 2020 | 25.79 | 25.80 | 25.40 | 25.77 | 5,300 | +0.06(+0.25%) |
Sep 03, 2020 | 25.84 | 25.89 | 25.60 | 25.71 | 4,670 | -0.24(-0.92%) |
Sep 02, 2020 | 25.91 | 25.95 | 25.91 | 25.95 | 293 | +0.08(+0.32%) |