Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.12 | 27.12 | 26.88 | 27.00 | 1,424 | -0.17(-0.63%) |
Nov 27, 2020 | 26.92 | 27.17 | 26.92 | 27.17 | 2,125 | +0.27(+1.00%) |
Nov 26, 2020 | 26.90 | 26.90 | 26.90 | 26.90 | 341 | +0.05(+0.19%) |
Nov 25, 2020 | 26.81 | 26.87 | 26.79 | 26.85 | 1,089 | +0.11(+0.41%) |
Nov 24, 2020 | 26.59 | 26.77 | 26.59 | 26.74 | 2,378 | +0.26(+0.98%) |
Nov 23, 2020 | 26.46 | 26.52 | 26.46 | 26.48 | 924 | +0.01(+0.04%) |
Nov 20, 2020 | 26.47 | 26.47 | 26.47 | 26.47 | 100 | +0.25(+0.95%) |
Nov 19, 2020 | 26.08 | 26.22 | 26.08 | 26.22 | 400 | +0.03(+0.11%) |
Nov 18, 2020 | 26.37 | 26.37 | 26.19 | 26.19 | 1,372 | -0.02(-0.08%) |
Nov 17, 2020 | 26.21 | 26.21 | 26.21 | 26.21 | 600 | -0.13(-0.49%) |
Nov 16, 2020 | 26.27 | 26.34 | 26.27 | 26.34 | 300 | +0.37(+1.42%) |
Nov 13, 2020 | 25.94 | 25.97 | 25.94 | 25.97 | 442 | +0.26(+1.01%) |
Nov 12, 2020 | 26.04 | 26.07 | 25.71 | 25.71 | 1,918 | -0.21(-0.81%) |
Nov 11, 2020 | 25.84 | 25.94 | 25.84 | 25.92 | 1,633 | +0.18(+0.70%) |
Nov 10, 2020 | 25.99 | 25.99 | 25.74 | 25.74 | 645 | -0.19(-0.73%) |
Nov 09, 2020 | 26.24 | 26.24 | 25.93 | 25.93 | 4,324 | +0.06(+0.23%) |
Nov 06, 2020 | 25.98 | 25.98 | 25.82 | 25.87 | 5,486 | +0.22(+0.86%) |
Nov 05, 2020 | 25.51 | 25.65 | 25.51 | 25.65 | 371 | +0.49(+1.95%) |
Nov 04, 2020 | 25.16 | 25.16 | 25.16 | 25.16 | 320 | +0.00(+0.00%) |
Nov 03, 2020 | 24.98 | 25.16 | 24.97 | 25.16 | 1,530 | +0.38(+1.53%) |
Nov 02, 2020 | 24.53 | 24.78 | 24.53 | 24.78 | 1,678 | +0.50(+2.06%) |
Oct 30, 2020 | 24.43 | 24.43 | 24.08 | 24.28 | 2,772 | -0.18(-0.74%) |
Oct 29, 2020 | 24.15 | 24.50 | 24.15 | 24.46 | 4,204 | +0.21(+0.87%) |
Oct 28, 2020 | 24.71 | 24.71 | 24.25 | 24.25 | 1,328 | -0.81(-3.23%) |
Oct 27, 2020 | 25.05 | 25.08 | 25.05 | 25.06 | 1,360 | -0.04(-0.16%) |
Oct 26, 2020 | 25.33 | 25.33 | 25.10 | 25.10 | 713 | -0.34(-1.34%) |
Oct 22, 2020 | 25.44 | 25.44 | 25.44 | 0 | -0.05(-0.20%) | |
Oct 21, 2020 | 25.37 | 25.49 | 25.37 | 25.49 | 985 | +0.20(+0.79%) |
Oct 20, 2020 | 25.31 | 25.37 | 25.28 | 25.29 | 2,698 | -0.15(-0.59%) |
Oct 19, 2020 | 25.52 | 25.52 | 25.44 | 25.44 | 1,935 | +0.00(+0.00%) |
Oct 16, 2020 | 25.60 | 25.60 | 25.44 | 25.44 | 817 | -0.06(-0.24%) |
Oct 15, 2020 | 25.16 | 25.50 | 25.16 | 25.50 | 305 | +0.05(+0.20%) |
Oct 14, 2020 | 25.54 | 25.55 | 25.41 | 25.45 | 3,693 | +0.05(+0.20%) |
Oct 13, 2020 | 25.43 | 25.43 | 25.40 | 25.40 | 968 | -0.07(-0.27%) |
Oct 09, 2020 | 25.47 | 25.47 | 25.47 | 0 | +0.25(+0.99%) | |
Oct 08, 2020 | 25.20 | 25.22 | 25.20 | 25.22 | 984 | +0.13(+0.52%) |
Oct 07, 2020 | 25.09 | 25.09 | 25.09 | 25.09 | 500 | +0.21(+0.84%) |
Oct 06, 2020 | 25.26 | 25.26 | 24.88 | 24.88 | 2,200 | -0.22(-0.88%) |
Oct 05, 2020 | 24.87 | 25.10 | 24.87 | 25.10 | 782 | +0.38(+1.54%) |
Oct 02, 2020 | 24.72 | 24.72 | 24.72 | 24.72 | 1,000 | -0.15(-0.60%) |
Oct 01, 2020 | 24.87 | 24.89 | 24.87 | 24.87 | 538 | +0.29(+1.18%) |
Sep 30, 2020 | 24.64 | 24.65 | 24.56 | 24.58 | 897 | -0.07(-0.28%) |
Sep 29, 2020 | 24.59 | 24.65 | 24.51 | 24.65 | 2,645 | +0.09(+0.37%) |
Sep 28, 2020 | 24.48 | 24.56 | 24.48 | 24.56 | 2,272 | +0.29(+1.19%) |
Sep 25, 2020 | 24.01 | 24.27 | 24.01 | 24.27 | 600 | +0.44(+1.85%) |
Sep 24, 2020 | 23.83 | 23.83 | 23.83 | 23.83 | 2,015 | -0.20(-0.83%) |
Sep 23, 2020 | 24.77 | 24.77 | 24.03 | 24.03 | 3,806 | -0.77(-3.10%) |
Sep 22, 2020 | 24.65 | 24.80 | 24.65 | 24.80 | 1,032 | +0.22(+0.90%) |
Sep 21, 2020 | 24.79 | 24.79 | 24.48 | 24.58 | 1,550 | -0.59(-2.34%) |
Sep 18, 2020 | 25.33 | 25.33 | 25.17 | 25.17 | 3,479 | -0.08(-0.32%) |
Sep 17, 2020 | 25.04 | 25.25 | 25.04 | 25.25 | 431 | -0.19(-0.75%) |
Sep 15, 2020 | 25.44 | 25.44 | 25.44 | 0 | +0.26(+1.03%) | |
Sep 14, 2020 | 24.91 | 25.18 | 24.91 | 25.18 | 5,288 | +0.38(+1.53%) |
Sep 10, 2020 | 24.80 | 24.80 | 24.80 | 0 | -0.18(-0.72%) | |
Sep 09, 2020 | 24.98 | 24.98 | 24.98 | 24.98 | 1,900 | +0.31(+1.26%) |
Sep 08, 2020 | 24.54 | 24.83 | 24.43 | 24.67 | 2,756 | +0.02(+0.08%) |
Sep 04, 2020 | 24.65 | 24.65 | 24.65 | 0 | -0.50(-1.99%) | |
Sep 03, 2020 | 25.43 | 25.43 | 25.06 | 25.15 | 1,165 | -0.35(-1.37%) |
Sep 02, 2020 | 25.40 | 25.50 | 25.40 | 25.50 | 2,015 | +0.09(+0.35%) |