Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.44 | 26.45 | 25.88 | 26.07 | 49,556 | -0.31(-1.19%) |
Nov 27, 2020 | 26.49 | 26.58 | 26.38 | 26.39 | 7,782 | -0.03(-0.11%) |
Nov 25, 2020 | 26.55 | 26.55 | 26.12 | 26.41 | 225,695 | -0.30(-1.14%) |
Nov 24, 2020 | 26.09 | 26.72 | 26.08 | 26.72 | 96,664 | +1.01(+3.93%) |
Nov 23, 2020 | 25.39 | 25.78 | 25.39 | 25.71 | 83,095 | +0.47(+1.88%) |
Nov 20, 2020 | 25.49 | 25.49 | 25.15 | 25.24 | 165,222 | -0.28(-1.08%) |
Nov 19, 2020 | 25.25 | 25.51 | 25.21 | 25.51 | 84,705 | +0.10(+0.37%) |
Nov 18, 2020 | 25.32 | 25.85 | 25.32 | 25.42 | 163,051 | +0.28(+1.10%) |
Nov 17, 2020 | 25.03 | 25.32 | 24.75 | 25.14 | 431,247 | +0.11(+0.46%) |
Nov 16, 2020 | 24.92 | 25.11 | 24.66 | 25.03 | 76,512 | +0.60(+2.45%) |
Nov 13, 2020 | 24.27 | 24.55 | 24.27 | 24.43 | 44,802 | +0.50(+2.11%) |
Nov 12, 2020 | 24.08 | 24.21 | 23.63 | 23.92 | 60,174 | -0.48(-1.95%) |
Nov 11, 2020 | 24.73 | 24.73 | 24.16 | 24.40 | 72,613 | -0.12(-0.50%) |
Nov 10, 2020 | 24.19 | 24.65 | 24.11 | 24.52 | 91,968 | +0.42(+1.74%) |
Nov 09, 2020 | 25.06 | 25.06 | 24.10 | 24.10 | 175,017 | +0.73(+3.13%) |
Nov 06, 2020 | 23.30 | 23.38 | 23.18 | 23.37 | 31,340 | -0.11(-0.49%) |
Nov 05, 2020 | 23.05 | 23.53 | 23.05 | 23.49 | 456,552 | +0.71(+3.13%) |
Nov 04, 2020 | 22.85 | 23.14 | 22.67 | 22.77 | 214,150 | -0.09(-0.42%) |
Nov 03, 2020 | 22.72 | 23.02 | 22.72 | 22.87 | 66,341 | +0.42(+1.86%) |
Nov 02, 2020 | 22.40 | 22.52 | 22.19 | 22.45 | 255,607 | +0.16(+0.73%) |
Oct 30, 2020 | 22.36 | 22.36 | 21.94 | 22.29 | 95,810 | -0.12(-0.55%) |
Oct 29, 2020 | 22.10 | 22.62 | 22.10 | 22.41 | 60,120 | +0.24(+1.07%) |
Oct 28, 2020 | 22.55 | 22.57 | 22.02 | 22.17 | 242,545 | -0.88(-3.84%) |
Oct 27, 2020 | 23.31 | 23.46 | 23.06 | 23.06 | 79,256 | -0.26(-1.10%) |
Oct 26, 2020 | 23.73 | 23.73 | 23.11 | 23.31 | 125,263 | -0.69(-2.89%) |
Oct 23, 2020 | 23.96 | 24.02 | 23.77 | 24.01 | 64,469 | +0.22(+0.92%) |
Oct 22, 2020 | 23.67 | 23.88 | 23.55 | 23.79 | 28,544 | +0.34(+1.46%) |
Oct 21, 2020 | 23.70 | 23.75 | 23.41 | 23.45 | 74,910 | -0.10(-0.40%) |
Oct 20, 2020 | 23.47 | 23.90 | 23.47 | 23.54 | 47,313 | +0.24(+1.02%) |
Oct 19, 2020 | 23.53 | 23.69 | 23.19 | 23.30 | 39,389 | -0.21(-0.89%) |
Oct 16, 2020 | 23.61 | 23.63 | 23.43 | 23.51 | 51,428 | -0.13(-0.56%) |
Oct 15, 2020 | 23.33 | 23.69 | 23.22 | 23.65 | 35,550 | +0.05(+0.20%) |
Oct 14, 2020 | 23.53 | 23.72 | 23.50 | 23.60 | 32,539 | +0.22(+0.94%) |
Oct 13, 2020 | 23.55 | 23.55 | 23.38 | 23.38 | 25,126 | -0.17(-0.74%) |
Oct 12, 2020 | 23.55 | 23.69 | 23.53 | 23.56 | 49,837 | +0.00(+0.01%) |
Oct 09, 2020 | 23.56 | 23.63 | 23.41 | 23.55 | 33,444 | +0.01(+0.04%) |
Oct 08, 2020 | 23.58 | 23.59 | 23.30 | 23.54 | 122,717 | +0.17(+0.73%) |
Oct 07, 2020 | 22.96 | 23.39 | 22.96 | 23.37 | 172,891 | +0.74(+3.28%) |
Oct 06, 2020 | 23.06 | 23.25 | 22.63 | 22.63 | 51,322 | -0.30(-1.33%) |
Oct 05, 2020 | 22.83 | 23.05 | 22.81 | 22.93 | 137,896 | +0.37(+1.64%) |
Oct 02, 2020 | 21.88 | 22.69 | 21.88 | 22.56 | 79,508 | +0.17(+0.76%) |
Oct 01, 2020 | 22.33 | 22.59 | 22.30 | 22.39 | 149,620 | +0.20(+0.90%) |
Sep 30, 2020 | 22.44 | 22.65 | 22.15 | 22.19 | 92,638 | +0.00(+0.00%) |
Sep 29, 2020 | 22.40 | 22.53 | 22.19 | 22.19 | 141,270 | -0.37(-1.64%) |
Sep 28, 2020 | 22.54 | 22.63 | 22.40 | 22.56 | 63,998 | +0.48(+2.15%) |
Sep 25, 2020 | 21.71 | 22.12 | 21.71 | 22.09 | 159,964 | +0.34(+1.57%) |
Sep 24, 2020 | 21.61 | 22.11 | 21.33 | 21.75 | 180,188 | +0.00(+0.00%) |
Sep 23, 2020 | 22.10 | 22.42 | 21.75 | 21.75 | 170,391 | -0.36(-1.63%) |
Sep 22, 2020 | 22.21 | 22.36 | 22.05 | 22.11 | 104,047 | -0.08(-0.34%) |
Sep 21, 2020 | 22.63 | 22.63 | 21.85 | 22.18 | 214,595 | -0.79(-3.44%) |
Sep 18, 2020 | 23.36 | 23.42 | 22.95 | 22.97 | 698,443 | -0.23(-0.98%) |
Sep 17, 2020 | 22.91 | 23.36 | 22.76 | 23.20 | 56,060 | -0.21(-0.89%) |
Sep 16, 2020 | 23.60 | 23.70 | 23.35 | 23.41 | 231,190 | -0.11(-0.49%) |
Sep 15, 2020 | 23.36 | 23.72 | 23.25 | 23.52 | 433,609 | +0.47(+2.02%) |
Sep 14, 2020 | 22.67 | 23.18 | 22.59 | 23.06 | 2,378,025 | +0.52(+2.32%) |
Sep 11, 2020 | 22.53 | 23.34 | 22.18 | 22.53 | 26,440,718 | +0.18(+0.79%) |
Sep 10, 2020 | 22.74 | 22.92 | 22.25 | 22.36 | 826,416 | -0.22(-0.99%) |
Sep 09, 2020 | 22.45 | 22.69 | 22.34 | 22.58 | 1,647,381 | +0.47(+2.13%) |
Sep 08, 2020 | 21.94 | 22.47 | 21.94 | 22.11 | 137,235 | -0.72(-3.15%) |
Sep 04, 2020 | 22.76 | 23.10 | 22.10 | 22.83 | 6,836 | +0.25(+1.11%) |
Sep 03, 2020 | 23.18 | 23.23 | 22.58 | 22.58 | 45,319 | -0.72(-3.08%) |
Sep 02, 2020 | 23.36 | 23.40 | 23.04 | 23.30 | 114,610 | -0.08(-0.33%) |