Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.21 | 27.21 | 26.91 | 26.92 | 10,354 | -0.39(-1.42%) |
Nov 27, 2020 | 27.34 | 27.36 | 27.31 | 27.31 | 3,457 | +0.06(+0.21%) |
Nov 25, 2020 | 27.16 | 27.30 | 27.15 | 27.25 | 11,152 | +0.02(+0.09%) |
Nov 24, 2020 | 27.13 | 27.25 | 27.13 | 27.23 | 17,435 | +0.14(+0.52%) |
Nov 23, 2020 | 27.27 | 27.27 | 27.03 | 27.09 | 21,826 | -0.20(-0.72%) |
Nov 20, 2020 | 27.22 | 27.29 | 27.20 | 27.28 | 5,687 | +0.03(+0.11%) |
Nov 19, 2020 | 27.08 | 27.25 | 27.07 | 27.25 | 11,361 | +0.22(+0.83%) |
Nov 18, 2020 | 27.17 | 27.23 | 27.01 | 27.03 | 18,496 | -0.08(-0.31%) |
Nov 17, 2020 | 27.07 | 27.18 | 26.95 | 27.11 | 22,975 | +0.05(+0.20%) |
Nov 16, 2020 | 27.10 | 27.13 | 26.98 | 27.06 | 13,189 | +0.10(+0.35%) |
Nov 13, 2020 | 26.77 | 26.96 | 26.77 | 26.96 | 7,248 | +0.29(+1.08%) |
Nov 12, 2020 | 26.86 | 26.86 | 26.66 | 26.67 | 4,540 | -0.31(-1.14%) |
Nov 11, 2020 | 26.98 | 27.00 | 26.92 | 26.98 | 5,887 | +0.27(+1.01%) |
Nov 10, 2020 | 26.64 | 26.78 | 26.60 | 26.71 | 10,137 | +0.19(+0.73%) |
Nov 09, 2020 | 26.84 | 26.89 | 26.52 | 26.52 | 11,823 | +0.22(+0.82%) |
Nov 06, 2020 | 26.30 | 26.36 | 26.29 | 26.30 | 9,702 | +0.07(+0.27%) |
Nov 05, 2020 | 26.29 | 26.32 | 26.17 | 26.23 | 14,098 | +0.48(+1.85%) |
Nov 04, 2020 | 25.73 | 25.98 | 25.73 | 25.75 | 11,487 | +0.19(+0.76%) |
Nov 03, 2020 | 25.37 | 25.58 | 25.37 | 25.56 | 10,281 | +0.56(+2.25%) |
Nov 02, 2020 | 24.95 | 25.00 | 24.87 | 25.00 | 6,192 | +0.30(+1.21%) |
Oct 30, 2020 | 24.74 | 24.75 | 24.61 | 24.70 | 22,304 | -0.27(-1.08%) |
Oct 29, 2020 | 24.84 | 25.03 | 24.83 | 24.97 | 9,603 | +0.05(+0.22%) |
Oct 28, 2020 | 25.04 | 25.07 | 24.91 | 24.91 | 6,370 | -0.63(-2.46%) |
Oct 27, 2020 | 25.58 | 25.66 | 25.52 | 25.54 | 5,997 | -0.11(-0.42%) |
Oct 26, 2020 | 25.65 | 25.72 | 25.57 | 25.65 | 8,499 | -0.28(-1.09%) |
Oct 23, 2020 | 25.90 | 25.93 | 25.85 | 25.93 | 6,914 | +0.15(+0.57%) |
Oct 22, 2020 | 25.77 | 25.83 | 25.68 | 25.79 | 12,909 | -0.11(-0.42%) |
Oct 21, 2020 | 25.96 | 26.01 | 25.86 | 25.90 | 24,482 | -0.08(-0.30%) |
Oct 20, 2020 | 26.00 | 26.08 | 25.94 | 25.97 | 12,870 | +0.10(+0.40%) |
Oct 19, 2020 | 26.05 | 26.07 | 25.84 | 25.87 | 43,283 | -0.07(-0.28%) |
Oct 16, 2020 | 25.96 | 26.07 | 25.94 | 25.94 | 23,865 | +0.05(+0.18%) |
Oct 15, 2020 | 25.81 | 25.90 | 25.74 | 25.90 | 27,047 | -0.25(-0.95%) |
Oct 14, 2020 | 26.27 | 26.27 | 26.13 | 26.14 | 6,371 | +0.01(+0.02%) |
Oct 13, 2020 | 26.11 | 26.18 | 26.09 | 26.14 | 11,077 | -0.10(-0.38%) |
Oct 12, 2020 | 26.15 | 26.28 | 26.15 | 26.24 | 37,851 | +0.17(+0.64%) |
Oct 09, 2020 | 25.99 | 26.11 | 25.99 | 26.07 | 43,939 | +0.17(+0.68%) |
Oct 08, 2020 | 25.91 | 25.95 | 25.88 | 25.90 | 97,671 | -0.02(-0.08%) |
Oct 07, 2020 | 25.85 | 25.93 | 25.83 | 25.92 | 181,110 | +0.17(+0.66%) |
Oct 06, 2020 | 26.06 | 26.06 | 25.72 | 25.75 | 13,072 | -0.26(-0.99%) |
Oct 05, 2020 | 25.88 | 26.01 | 25.88 | 26.00 | 16,197 | +0.23(+0.90%) |
Oct 02, 2020 | 25.60 | 25.82 | 25.60 | 25.77 | 19,739 | -0.04(-0.16%) |
Oct 01, 2020 | 25.80 | 25.82 | 25.74 | 25.81 | 13,490 | +0.12(+0.46%) |
Sep 30, 2020 | 25.73 | 25.81 | 25.57 | 25.69 | 43,027 | -0.07(-0.26%) |
Sep 29, 2020 | 25.76 | 25.87 | 25.69 | 25.76 | 19,535 | -0.05(-0.19%) |
Sep 28, 2020 | 25.74 | 25.84 | 25.73 | 25.81 | 26,247 | +0.20(+0.79%) |
Sep 25, 2020 | 25.39 | 25.61 | 25.38 | 25.61 | 13,048 | +0.01(+0.04%) |
Sep 24, 2020 | 25.62 | 25.69 | 25.48 | 25.60 | 17,354 | -0.03(-0.13%) |
Sep 23, 2020 | 25.86 | 25.96 | 25.61 | 25.63 | 10,613 | -0.16(-0.61%) |
Sep 22, 2020 | 25.69 | 25.79 | 25.63 | 25.79 | 32,054 | -0.08(-0.31%) |
Sep 21, 2020 | 25.77 | 25.87 | 25.62 | 25.87 | 21,083 | -0.32(-1.22%) |
Sep 18, 2020 | 26.30 | 26.32 | 26.19 | 26.19 | 11,860 | -0.14(-0.53%) |
Sep 17, 2020 | 26.19 | 26.34 | 26.19 | 26.33 | 19,075 | +0.14(+0.55%) |
Sep 16, 2020 | 26.27 | 26.34 | 26.15 | 26.18 | 11,607 | +0.01(+0.05%) |
Sep 15, 2020 | 26.27 | 26.27 | 26.16 | 26.17 | 29,304 | +0.12(+0.45%) |
Sep 14, 2020 | 26.15 | 26.18 | 26.05 | 26.05 | 10,002 | +0.04(+0.17%) |
Sep 11, 2020 | 26.07 | 26.13 | 25.98 | 26.01 | 48,897 | +0.13(+0.51%) |
Sep 10, 2020 | 26.16 | 26.16 | 25.88 | 25.88 | 35,526 | -0.22(-0.84%) |
Sep 09, 2020 | 26.04 | 26.18 | 26.03 | 26.10 | 15,369 | +0.45(+1.75%) |
Sep 08, 2020 | 25.65 | 25.79 | 25.63 | 25.65 | 11,890 | -0.23(-0.88%) |
Sep 04, 2020 | 25.86 | 25.93 | 25.51 | 25.88 | 14,434 | +0.04(+0.17%) |
Sep 03, 2020 | 26.14 | 26.16 | 25.73 | 25.83 | 41,246 | -0.41(-1.56%) |
Sep 02, 2020 | 26.15 | 26.30 | 26.13 | 26.24 | 59,757 | +0.23(+0.88%) |