Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.00 | 28.01 | 27.96 | 27.96 | 1,772 | +0.03(+0.11%) |
Nov 27, 2020 | 27.93 | 27.93 | 27.93 | 303 | +0.00(+0.00%) | |
Nov 25, 2020 | 27.81 | 28.01 | 27.81 | 27.93 | 1,100 | -0.06(-0.21%) |
Nov 24, 2020 | 27.88 | 28.04 | 27.88 | 27.99 | 2,754 | +0.52(+1.91%) |
Nov 23, 2020 | 27.50 | 27.50 | 27.30 | 27.46 | 5,813 | +0.30(+1.12%) |
Nov 20, 2020 | 27.38 | 27.38 | 27.05 | 27.16 | 2,600 | -0.34(-1.24%) |
Nov 19, 2020 | 27.40 | 27.50 | 27.28 | 27.50 | 4,286 | +0.06(+0.22%) |
Nov 18, 2020 | 27.53 | 27.60 | 27.39 | 27.44 | 4,594 | +0.07(+0.26%) |
Nov 17, 2020 | 27.16 | 27.37 | 27.16 | 27.37 | 1,227 | +0.01(+0.04%) |
Nov 16, 2020 | 27.43 | 27.55 | 27.23 | 27.36 | 9,873 | +1.23(+4.71%) |
Nov 13, 2020 | 25.82 | 26.13 | 25.82 | 26.13 | 1,400 | +0.32(+1.26%) |
Nov 12, 2020 | 26.02 | 26.07 | 25.76 | 25.80 | 2,399 | -0.52(-1.99%) |
Nov 11, 2020 | 26.34 | 26.44 | 26.33 | 26.33 | 1,499 | -0.25(-0.94%) |
Nov 10, 2020 | 26.02 | 26.62 | 25.98 | 26.58 | 2,580 | +0.45(+1.72%) |
Nov 09, 2020 | 26.64 | 26.64 | 26.02 | 26.13 | 1,229 | +1.09(+4.35%) |
Nov 06, 2020 | 25.14 | 25.14 | 25.04 | 25.04 | 900 | -0.13(-0.52%) |
Nov 05, 2020 | 25.09 | 25.17 | 25.05 | 25.17 | 2,689 | +0.41(+1.66%) |
Nov 04, 2020 | 24.91 | 25.09 | 24.68 | 24.76 | 8,694 | -0.23(-0.92%) |
Nov 03, 2020 | 24.59 | 24.99 | 24.59 | 24.99 | 16,459 | +0.76(+3.16%) |
Nov 02, 2020 | 24.34 | 24.48 | 24.10 | 24.23 | 6,959 | +0.36(+1.49%) |
Oct 30, 2020 | 23.71 | 23.87 | 23.58 | 23.87 | 4,000 | +0.08(+0.34%) |
Oct 29, 2020 | 23.64 | 23.93 | 23.56 | 23.79 | 5,587 | +0.24(+1.02%) |
Oct 28, 2020 | 23.66 | 23.66 | 23.46 | 23.55 | 4,990 | -1.49(-5.95%) |
Oct 27, 2020 | 25.27 | 25.39 | 25.04 | 25.04 | 3,552 | -0.17(-0.67%) |
Oct 26, 2020 | 25.45 | 25.50 | 25.20 | 25.21 | 8,217 | -0.86(-3.32%) |
Oct 23, 2020 | 26.02 | 26.07 | 26.02 | 26.07 | 2,200 | +0.25(+0.99%) |
Oct 22, 2020 | 25.85 | 25.88 | 25.64 | 25.82 | 5,272 | +0.11(+0.43%) |
Oct 21, 2020 | 25.72 | 25.96 | 25.71 | 25.71 | 4,058 | +0.13(+0.51%) |
Oct 20, 2020 | 25.53 | 25.70 | 25.53 | 25.58 | 3,335 | -0.14(-0.54%) |
Oct 19, 2020 | 25.77 | 25.93 | 25.66 | 25.72 | 7,242 | -0.35(-1.34%) |
Oct 16, 2020 | 26.19 | 26.27 | 25.94 | 26.07 | 14,800 | +0.47(+1.84%) |
Oct 15, 2020 | 25.62 | 25.63 | 25.55 | 25.60 | 7,540 | -0.44(-1.69%) |
Oct 14, 2020 | 26.16 | 26.17 | 25.93 | 26.04 | 8,622 | +0.05(+0.19%) |
Oct 13, 2020 | 26.28 | 26.34 | 25.44 | 25.99 | 46,710 | -0.74(-2.77%) |
Oct 12, 2020 | 26.57 | 26.73 | 26.47 | 26.73 | 3,210 | +0.23(+0.87%) |
Oct 09, 2020 | 26.56 | 26.56 | 26.41 | 26.50 | 10,100 | -0.11(-0.41%) |
Oct 08, 2020 | 26.55 | 26.63 | 26.55 | 26.61 | 3,529 | +0.12(+0.44%) |
Oct 07, 2020 | 26.44 | 26.51 | 26.41 | 26.49 | 8,224 | +1.01(+3.97%) |
Oct 06, 2020 | 25.83 | 25.83 | 25.36 | 25.48 | 8,155 | -0.30(-1.16%) |
Oct 05, 2020 | 25.74 | 25.81 | 25.65 | 25.78 | 5,966 | +0.30(+1.17%) |
Oct 02, 2020 | 25.05 | 25.49 | 25.05 | 25.48 | 19,700 | +0.63(+2.54%) |
Oct 01, 2020 | 25.04 | 25.04 | 24.83 | 24.85 | 11,220 | +0.07(+0.28%) |
Sep 30, 2020 | 24.90 | 25.28 | 24.68 | 24.78 | 24,243 | -1.93(-7.24%) |
Sep 29, 2020 | 26.75 | 26.81 | 26.58 | 26.71 | 11,765 | +0.48(+1.85%) |
Sep 28, 2020 | 26.14 | 26.43 | 26.09 | 26.23 | 8,106 | +0.39(+1.49%) |
Sep 25, 2020 | 25.51 | 25.86 | 25.51 | 25.84 | 2,300 | +0.38(+1.49%) |
Sep 24, 2020 | 25.46 | 25.49 | 25.29 | 25.46 | 19,815 | +0.16(+0.65%) |
Sep 23, 2020 | 25.49 | 25.71 | 25.30 | 25.30 | 3,464 | -0.80(-3.07%) |
Sep 22, 2020 | 25.90 | 26.10 | 25.75 | 26.10 | 19,366 | +0.24(+0.93%) |
Sep 21, 2020 | 26.06 | 26.17 | 25.65 | 25.86 | 12,316 | -1.86(-6.71%) |
Sep 18, 2020 | 27.89 | 28.04 | 27.59 | 27.72 | 105,200 | -1.93(-6.51%) |
Sep 17, 2020 | 26.02 | 30.00 | 26.02 | 29.65 | 245,992 | +3.54(+13.56%) |
Sep 16, 2020 | 26.22 | 26.22 | 26.05 | 26.11 | 1,357 | +0.06(+0.23%) |
Sep 15, 2020 | 26.09 | 26.20 | 26.05 | 26.05 | 4,390 | +0.18(+0.68%) |
Sep 14, 2020 | 26.11 | 26.11 | 25.84 | 25.87 | 3,025 | +0.51(+2.02%) |
Sep 11, 2020 | 25.40 | 25.40 | 25.26 | 25.36 | 6,000 | +0.36(+1.44%) |
Sep 10, 2020 | 25.46 | 25.46 | 25.00 | 25.00 | 4,750 | -0.90(-3.47%) |
Sep 09, 2020 | 25.90 | 25.90 | 25.67 | 25.90 | 1,763 | +0.22(+0.86%) |
Sep 08, 2020 | 25.53 | 25.72 | 25.42 | 25.68 | 3,721 | -0.16(-0.62%) |
Sep 04, 2020 | 25.80 | 25.99 | 25.51 | 25.84 | 11,000 | +1.04(+4.19%) |
Sep 03, 2020 | 25.54 | 25.58 | 24.74 | 24.80 | 29,087 | +0.30(+1.22%) |
Sep 02, 2020 | 24.29 | 24.50 | 24.28 | 24.50 | 14,839 | +0.99(+4.21%) |