Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.02 | 27.07 | 26.70 | 26.79 | 2,764,660 | -0.41(-1.51%) |
Nov 27, 2020 | 26.93 | 27.27 | 26.93 | 27.20 | 2,145,092 | +0.04(+0.14%) |
Nov 25, 2020 | 27.03 | 27.29 | 27.01 | 27.16 | 3,225,613 | -0.24(-0.86%) |
Nov 24, 2020 | 26.95 | 27.52 | 26.93 | 27.39 | 3,666,648 | -0.26(-0.93%) |
Nov 23, 2020 | 27.55 | 27.74 | 27.36 | 27.65 | 2,194,052 | -0.33(-1.19%) |
Nov 20, 2020 | 27.95 | 28.11 | 27.87 | 27.99 | 1,308,963 | -0.17(-0.59%) |
Nov 19, 2020 | 28.14 | 28.24 | 27.89 | 28.15 | 1,810,891 | -0.38(-1.33%) |
Nov 18, 2020 | 28.67 | 29.06 | 28.53 | 28.53 | 1,897,910 | -0.01(-0.03%) |
Nov 17, 2020 | 28.23 | 28.69 | 28.15 | 28.54 | 2,443,922 | +0.05(+0.16%) |
Nov 16, 2020 | 28.14 | 28.55 | 28.13 | 28.49 | 2,177,844 | +0.42(+1.51%) |
Nov 13, 2020 | 27.93 | 28.07 | 27.81 | 28.07 | 2,213,770 | +0.36(+1.31%) |
Nov 12, 2020 | 27.72 | 27.92 | 27.59 | 27.70 | 3,855,669 | +0.01(+0.03%) |
Nov 11, 2020 | 27.51 | 27.85 | 27.23 | 27.70 | 6,215,031 | +0.44(+1.61%) |
Nov 10, 2020 | 26.61 | 27.32 | 26.52 | 27.26 | 3,950,882 | +1.81(+7.09%) |
Nov 09, 2020 | 26.07 | 26.10 | 25.42 | 25.45 | 4,085,877 | +0.58(+2.32%) |
Nov 06, 2020 | 24.89 | 25.01 | 24.73 | 24.88 | 5,180,622 | +0.10(+0.40%) |
Nov 05, 2020 | 25.38 | 25.40 | 24.74 | 24.78 | 5,575,460 | -0.46(-1.80%) |
Nov 04, 2020 | 25.33 | 25.62 | 25.11 | 25.23 | 3,899,551 | +0.46(+1.87%) |
Nov 03, 2020 | 24.67 | 25.00 | 24.66 | 24.77 | 2,879,329 | +0.33(+1.33%) |
Nov 02, 2020 | 24.24 | 24.49 | 24.11 | 24.44 | 3,352,631 | +0.26(+1.07%) |
Oct 30, 2020 | 24.21 | 24.28 | 23.97 | 24.18 | 3,179,608 | -0.33(-1.33%) |
Oct 29, 2020 | 24.15 | 24.65 | 24.00 | 24.51 | 5,485,840 | +0.36(+1.51%) |
Oct 28, 2020 | 24.37 | 24.38 | 24.03 | 24.15 | 3,877,870 | -0.65(-2.63%) |
Oct 27, 2020 | 25.22 | 25.25 | 24.80 | 24.80 | 2,527,991 | -0.76(-2.97%) |
Oct 26, 2020 | 25.72 | 25.72 | 25.41 | 25.56 | 1,919,039 | +0.04(+0.15%) |
Oct 23, 2020 | 25.71 | 25.77 | 25.41 | 25.52 | 1,792,212 | +0.06(+0.24%) |
Oct 22, 2020 | 25.36 | 25.53 | 25.32 | 25.46 | 1,860,182 | +0.14(+0.54%) |
Oct 21, 2020 | 25.38 | 25.54 | 25.27 | 25.32 | 3,193,620 | -0.38(-1.48%) |
Oct 20, 2020 | 25.87 | 25.94 | 25.65 | 25.70 | 2,805,602 | +0.15(+0.59%) |
Oct 19, 2020 | 25.82 | 25.88 | 25.54 | 25.55 | 2,005,155 | -0.30(-1.14%) |
Oct 16, 2020 | 25.81 | 26.02 | 25.67 | 25.85 | 1,732,762 | +0.17(+0.68%) |
Oct 15, 2020 | 25.60 | 25.76 | 25.53 | 25.67 | 2,614,732 | -0.62(-2.37%) |
Oct 14, 2020 | 26.41 | 26.59 | 26.15 | 26.29 | 2,963,986 | -0.46(-1.73%) |
Oct 13, 2020 | 26.82 | 26.85 | 26.60 | 26.76 | 1,844,510 | -0.24(-0.87%) |
Oct 12, 2020 | 26.78 | 27.08 | 26.72 | 26.99 | 1,494,400 | +0.25(+0.94%) |
Oct 09, 2020 | 26.99 | 27.01 | 26.74 | 26.74 | 1,745,021 | -0.05(-0.17%) |
Oct 08, 2020 | 26.78 | 26.92 | 26.70 | 26.79 | 1,690,213 | -0.13(-0.48%) |
Oct 07, 2020 | 26.95 | 27.04 | 26.82 | 26.92 | 2,234,006 | -0.06(-0.23%) |
Oct 06, 2020 | 27.15 | 27.35 | 26.87 | 26.98 | 1,983,162 | -0.58(-2.12%) |
Oct 05, 2020 | 27.52 | 27.62 | 27.36 | 27.56 | 2,095,128 | +0.67(+2.48%) |
Oct 02, 2020 | 26.63 | 27.07 | 26.60 | 26.89 | 1,662,634 | +0.14(+0.51%) |
Oct 01, 2020 | 26.71 | 26.79 | 26.41 | 26.76 | 2,286,680 | -0.14(-0.54%) |
Sep 30, 2020 | 26.69 | 26.98 | 26.66 | 26.90 | 2,679,118 | +0.38(+1.43%) |
Sep 29, 2020 | 26.76 | 26.86 | 26.51 | 26.52 | 2,568,439 | -0.60(-2.20%) |
Sep 28, 2020 | 27.09 | 27.35 | 27.08 | 27.12 | 2,924,074 | +0.29(+1.08%) |
Sep 25, 2020 | 26.57 | 26.83 | 26.44 | 26.83 | 2,473,042 | +0.05(+0.19%) |
Sep 24, 2020 | 26.70 | 26.91 | 26.45 | 26.77 | 4,205,154 | +0.60(+2.30%) |
Sep 23, 2020 | 26.51 | 26.66 | 26.12 | 26.17 | 4,359,162 | +0.16(+0.60%) |
Sep 22, 2020 | 26.08 | 26.13 | 25.81 | 26.02 | 3,279,979 | +0.85(+3.37%) |
Sep 21, 2020 | 25.22 | 25.22 | 24.89 | 25.17 | 2,997,545 | -0.57(-2.23%) |
Sep 18, 2020 | 25.94 | 25.97 | 25.53 | 25.74 | 2,282,219 | -0.28(-1.09%) |
Sep 17, 2020 | 25.99 | 26.19 | 25.91 | 26.02 | 2,345,477 | +0.12(+0.46%) |
Sep 16, 2020 | 25.88 | 26.23 | 25.81 | 25.90 | 1,940,882 | -0.04(-0.17%) |
Sep 15, 2020 | 26.14 | 26.22 | 25.88 | 25.95 | 2,201,693 | +0.50(+1.96%) |
Sep 14, 2020 | 25.55 | 25.55 | 25.36 | 25.45 | 2,158,027 | +0.11(+0.44%) |
Sep 11, 2020 | 25.43 | 25.46 | 25.14 | 25.34 | 2,588,611 | +0.32(+1.28%) |
Sep 10, 2020 | 25.67 | 25.69 | 25.01 | 25.02 | 3,645,201 | -0.94(-3.61%) |
Sep 09, 2020 | 25.84 | 26.22 | 25.82 | 25.96 | 3,551,669 | +0.90(+3.59%) |
Sep 08, 2020 | 25.11 | 25.27 | 24.87 | 25.06 | 3,321,202 | -0.35(-1.38%) |
Sep 04, 2020 | 25.53 | 25.58 | 25.06 | 25.41 | 3,321,803 | +0.20(+0.80%) |
Sep 03, 2020 | 25.73 | 25.90 | 25.04 | 25.20 | 3,228,116 | -0.45(-1.74%) |
Sep 02, 2020 | 25.43 | 25.69 | 25.38 | 25.65 | 2,619,881 | +0.41(+1.62%) |