Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.58 | 28.58 | 28.16 | 28.18 | 713,549 | -0.50(-1.73%) |
Nov 27, 2020 | 28.61 | 28.68 | 28.61 | 28.67 | 184,215 | +0.05(+0.18%) |
Nov 25, 2020 | 28.47 | 28.68 | 28.47 | 28.62 | 244,623 | +0.03(+0.12%) |
Nov 24, 2020 | 28.38 | 28.61 | 28.38 | 28.58 | 372,854 | +0.40(+1.42%) |
Nov 23, 2020 | 28.42 | 28.42 | 28.18 | 28.18 | 748,123 | -0.17(-0.58%) |
Nov 20, 2020 | 28.34 | 28.37 | 28.28 | 28.35 | 491,087 | -0.03(-0.12%) |
Nov 19, 2020 | 28.16 | 28.39 | 28.14 | 28.38 | 1,287,193 | +0.12(+0.43%) |
Nov 18, 2020 | 28.41 | 28.54 | 28.26 | 28.26 | 324,843 | -0.14(-0.49%) |
Nov 17, 2020 | 28.32 | 28.50 | 28.30 | 28.40 | 362,724 | +0.09(+0.31%) |
Nov 16, 2020 | 28.32 | 28.41 | 28.24 | 28.32 | 349,344 | +0.37(+1.31%) |
Nov 13, 2020 | 27.72 | 27.98 | 27.69 | 27.95 | 351,746 | +0.17(+0.59%) |
Nov 12, 2020 | 27.89 | 27.98 | 27.72 | 27.78 | 343,887 | -0.49(-1.72%) |
Nov 11, 2020 | 28.11 | 28.28 | 28.11 | 28.27 | 385,041 | +0.38(+1.37%) |
Nov 10, 2020 | 27.82 | 28.04 | 27.82 | 27.89 | 844,353 | +0.48(+1.74%) |
Nov 09, 2020 | 27.87 | 27.92 | 27.39 | 27.41 | 748,232 | +0.83(+3.14%) |
Nov 06, 2020 | 26.66 | 26.68 | 26.56 | 26.58 | 564,152 | -0.07(-0.26%) |
Nov 05, 2020 | 26.52 | 26.70 | 26.52 | 26.65 | 444,011 | +0.70(+2.71%) |
Nov 04, 2020 | 25.73 | 26.13 | 25.71 | 25.94 | 943,251 | +0.36(+1.43%) |
Nov 03, 2020 | 25.45 | 25.65 | 25.45 | 25.58 | 414,798 | +0.54(+2.15%) |
Nov 02, 2020 | 24.93 | 25.04 | 24.86 | 25.04 | 497,804 | +0.23(+0.91%) |
Oct 30, 2020 | 24.78 | 24.82 | 24.65 | 24.81 | 587,509 | -0.04(-0.17%) |
Oct 29, 2020 | 24.73 | 24.93 | 24.66 | 24.86 | 657,690 | +0.21(+0.85%) |
Oct 28, 2020 | 24.80 | 24.85 | 24.61 | 24.65 | 353,225 | -0.78(-3.08%) |
Oct 27, 2020 | 25.53 | 25.56 | 25.42 | 25.43 | 248,613 | -0.21(-0.81%) |
Oct 26, 2020 | 25.76 | 25.77 | 25.51 | 25.64 | 319,830 | -0.43(-1.63%) |
Oct 23, 2020 | 26.08 | 26.11 | 25.97 | 26.06 | 291,568 | +0.11(+0.44%) |
Oct 22, 2020 | 25.95 | 26.00 | 25.84 | 25.95 | 390,078 | +0.00(+0.00%) |
Oct 21, 2020 | 25.91 | 26.07 | 25.91 | 25.95 | 344,947 | -0.01(-0.03%) |
Oct 20, 2020 | 25.96 | 26.09 | 25.96 | 25.96 | 290,596 | +0.13(+0.50%) |
Oct 19, 2020 | 26.04 | 26.09 | 25.82 | 25.83 | 556,233 | -0.01(-0.03%) |
Oct 16, 2020 | 25.88 | 25.88 | 25.80 | 25.84 | 446,788 | -0.33(-1.26%) |
Oct 15, 2020 | 25.97 | 26.19 | 25.95 | 26.17 | 400,880 | -0.03(-0.13%) |
Oct 14, 2020 | 26.31 | 26.36 | 26.19 | 26.20 | 424,552 | -0.10(-0.36%) |
Oct 13, 2020 | 26.39 | 26.39 | 26.26 | 26.30 | 408,176 | -0.23(-0.85%) |
Oct 12, 2020 | 26.41 | 26.57 | 26.41 | 26.52 | 540,312 | +0.10(+0.39%) |
Oct 09, 2020 | 26.36 | 26.46 | 26.32 | 26.42 | 259,811 | +0.06(+0.23%) |
Oct 08, 2020 | 26.33 | 26.38 | 26.30 | 26.36 | 327,776 | +0.07(+0.26%) |
Oct 07, 2020 | 26.35 | 26.40 | 26.26 | 26.29 | 298,996 | +0.02(+0.07%) |
Oct 06, 2020 | 26.44 | 26.57 | 26.26 | 26.27 | 426,826 | -0.20(-0.76%) |
Oct 05, 2020 | 26.33 | 26.47 | 26.32 | 26.47 | 561,761 | +0.34(+1.30%) |
Oct 02, 2020 | 25.84 | 26.19 | 25.83 | 26.13 | 588,890 | +0.03(+0.13%) |
Oct 01, 2020 | 25.98 | 26.13 | 25.94 | 26.10 | 334,244 | +0.28(+1.08%) |
Sep 30, 2020 | 25.72 | 25.96 | 25.72 | 25.82 | 705,235 | +0.16(+0.61%) |
Sep 29, 2020 | 25.70 | 25.75 | 25.58 | 25.66 | 295,872 | -0.24(-0.94%) |
Sep 28, 2020 | 25.86 | 25.93 | 25.81 | 25.91 | 740,973 | +0.42(+1.64%) |
Sep 25, 2020 | 25.22 | 25.49 | 25.19 | 25.49 | 463,817 | +0.11(+0.45%) |
Sep 24, 2020 | 25.30 | 25.54 | 25.25 | 25.38 | 511,852 | +0.14(+0.55%) |
Sep 23, 2020 | 25.58 | 25.63 | 25.22 | 25.24 | 1,076,309 | -0.42(-1.63%) |
Sep 22, 2020 | 25.67 | 25.71 | 25.46 | 25.66 | 362,236 | -0.05(-0.20%) |
Sep 21, 2020 | 25.80 | 25.80 | 25.54 | 25.71 | 534,657 | -0.67(-2.54%) |
Sep 18, 2020 | 26.53 | 26.53 | 26.30 | 26.38 | 1,366,852 | -0.49(-1.83%) |
Sep 17, 2020 | 26.65 | 26.89 | 26.65 | 26.87 | 563,152 | +0.14(+0.52%) |
Sep 16, 2020 | 26.69 | 26.92 | 26.69 | 26.73 | 577,170 | +0.24(+0.91%) |
Sep 15, 2020 | 26.45 | 26.56 | 26.43 | 26.49 | 388,932 | +0.33(+1.25%) |
Sep 14, 2020 | 26.09 | 26.21 | 26.09 | 26.16 | 424,057 | +0.22(+0.83%) |
Sep 11, 2020 | 26.08 | 26.19 | 25.86 | 25.95 | 912,627 | +0.00(+0.00%) |
Sep 10, 2020 | 26.34 | 26.34 | 25.91 | 25.95 | 687,666 | -0.38(-1.44%) |
Sep 09, 2020 | 26.21 | 26.40 | 26.21 | 26.33 | 564,474 | +0.34(+1.29%) |
Sep 08, 2020 | 25.94 | 26.15 | 25.90 | 25.99 | 646,260 | -0.14(-0.53%) |
Sep 04, 2020 | 26.18 | 26.25 | 25.77 | 26.13 | 944,434 | -0.13(-0.49%) |
Sep 03, 2020 | 26.60 | 26.65 | 26.22 | 26.26 | 881,833 | -0.33(-1.23%) |
Sep 02, 2020 | 26.39 | 26.59 | 26.34 | 26.58 | 326,232 | +0.30(+1.15%) |