Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.72 | 28.75 | 28.19 | 28.21 | 2,013,655 | -0.73(-2.52%) |
Nov 27, 2020 | 28.84 | 28.95 | 28.81 | 28.94 | 361,500 | -0.02(-0.07%) |
Nov 25, 2020 | 28.80 | 29.00 | 28.77 | 28.96 | 800,300 | +0.06(+0.21%) |
Nov 24, 2020 | 28.57 | 28.92 | 28.57 | 28.90 | 1,091,297 | +0.70(+2.48%) |
Nov 23, 2020 | 28.19 | 28.30 | 28.07 | 28.20 | 740,470 | +0.17(+0.61%) |
Nov 20, 2020 | 27.99 | 28.08 | 27.98 | 28.03 | 621,300 | -0.03(-0.11%) |
Nov 19, 2020 | 27.91 | 28.06 | 27.83 | 28.06 | 584,807 | +0.11(+0.38%) |
Nov 18, 2020 | 28.08 | 28.22 | 27.94 | 27.95 | 645,301 | -0.05(-0.16%) |
Nov 17, 2020 | 27.82 | 28.06 | 27.77 | 28.00 | 770,960 | +0.15(+0.54%) |
Nov 16, 2020 | 27.76 | 27.86 | 27.70 | 27.85 | 902,223 | +0.40(+1.46%) |
Nov 13, 2020 | 27.20 | 27.48 | 27.18 | 27.45 | 800,600 | +0.40(+1.48%) |
Nov 12, 2020 | 27.28 | 27.29 | 26.96 | 27.05 | 1,051,358 | -0.47(-1.71%) |
Nov 11, 2020 | 27.49 | 27.53 | 27.41 | 27.52 | 747,443 | +0.21(+0.77%) |
Nov 10, 2020 | 27.04 | 27.41 | 27.03 | 27.31 | 1,146,052 | +0.70(+2.63%) |
Nov 09, 2020 | 26.91 | 27.01 | 26.59 | 26.61 | 1,353,780 | +0.85(+3.30%) |
Nov 06, 2020 | 25.74 | 25.84 | 25.71 | 25.76 | 887,900 | +0.08(+0.31%) |
Nov 05, 2020 | 25.71 | 25.85 | 25.59 | 25.68 | 851,543 | +0.41(+1.62%) |
Nov 04, 2020 | 25.06 | 25.46 | 24.96 | 25.27 | 1,095,329 | +0.11(+0.44%) |
Nov 03, 2020 | 25.05 | 25.28 | 25.01 | 25.16 | 1,015,117 | +0.55(+2.23%) |
Nov 02, 2020 | 24.50 | 24.63 | 24.44 | 24.61 | 799,771 | +0.36(+1.48%) |
Oct 30, 2020 | 24.20 | 24.25 | 24.06 | 24.25 | 1,448,400 | +0.01(+0.04%) |
Oct 29, 2020 | 24.10 | 24.31 | 23.90 | 24.24 | 992,061 | +0.16(+0.66%) |
Oct 28, 2020 | 24.34 | 24.39 | 24.08 | 24.08 | 1,739,275 | -0.81(-3.25%) |
Oct 27, 2020 | 25.08 | 25.14 | 24.87 | 24.89 | 920,561 | -0.36(-1.43%) |
Oct 26, 2020 | 25.41 | 25.46 | 25.11 | 25.25 | 1,249,803 | -0.44(-1.71%) |
Oct 23, 2020 | 25.64 | 25.69 | 25.52 | 25.69 | 1,136,100 | +0.28(+1.08%) |
Oct 22, 2020 | 25.28 | 25.43 | 25.21 | 25.41 | 1,029,285 | +0.09(+0.34%) |
Oct 21, 2020 | 25.33 | 25.52 | 25.33 | 25.33 | 1,075,156 | -0.11(-0.43%) |
Oct 20, 2020 | 25.45 | 25.58 | 25.43 | 25.44 | 699,691 | +0.15(+0.59%) |
Oct 19, 2020 | 25.49 | 25.57 | 25.25 | 25.29 | 960,844 | -0.12(-0.47%) |
Oct 16, 2020 | 25.36 | 25.47 | 25.32 | 25.41 | 648,000 | +0.01(+0.04%) |
Oct 15, 2020 | 25.16 | 25.38 | 25.10 | 25.40 | 746,990 | -0.24(-0.94%) |
Oct 14, 2020 | 25.77 | 25.83 | 25.63 | 25.64 | 648,528 | -0.05(-0.19%) |
Oct 13, 2020 | 25.84 | 25.89 | 25.64 | 25.69 | 788,127 | -0.36(-1.38%) |
Oct 12, 2020 | 26.00 | 26.09 | 25.96 | 26.05 | 463,543 | +0.08(+0.31%) |
Oct 09, 2020 | 25.97 | 26.02 | 25.91 | 25.97 | 554,600 | +0.10(+0.39%) |
Oct 08, 2020 | 25.78 | 25.89 | 25.77 | 25.87 | 838,839 | +0.20(+0.78%) |
Oct 07, 2020 | 25.69 | 25.72 | 25.59 | 25.67 | 764,832 | +0.23(+0.90%) |
Oct 06, 2020 | 25.74 | 25.78 | 25.40 | 25.44 | 938,607 | -0.21(-0.82%) |
Oct 05, 2020 | 25.43 | 25.68 | 25.43 | 25.65 | 685,920 | +0.47(+1.87%) |
Oct 02, 2020 | 24.84 | 25.26 | 24.83 | 25.18 | 830,700 | +0.16(+0.64%) |
Oct 01, 2020 | 25.00 | 25.07 | 24.89 | 25.02 | 1,012,381 | +0.09(+0.36%) |
Sep 30, 2020 | 24.96 | 25.12 | 24.84 | 24.93 | 891,114 | +0.04(+0.16%) |
Sep 29, 2020 | 25.05 | 25.05 | 24.80 | 24.89 | 819,593 | -0.22(-0.88%) |
Sep 28, 2020 | 25.01 | 25.12 | 24.98 | 25.11 | 779,301 | +0.40(+1.62%) |
Sep 25, 2020 | 24.55 | 24.74 | 24.40 | 24.71 | 834,400 | -0.01(-0.04%) |
Sep 24, 2020 | 24.68 | 24.89 | 24.56 | 24.72 | 945,366 | +0.04(+0.16%) |
Sep 23, 2020 | 25.13 | 25.19 | 24.63 | 24.68 | 805,675 | -0.63(-2.49%) |
Sep 22, 2020 | 25.41 | 25.45 | 25.10 | 25.31 | 864,205 | -0.05(-0.20%) |
Sep 21, 2020 | 25.46 | 25.48 | 25.12 | 25.36 | 1,115,447 | -0.73(-2.80%) |
Sep 18, 2020 | 26.33 | 26.34 | 26.01 | 26.09 | 953,000 | -0.28(-1.06%) |
Sep 17, 2020 | 26.20 | 26.38 | 26.13 | 26.37 | 748,666 | +0.03(+0.11%) |
Sep 16, 2020 | 26.45 | 26.56 | 26.32 | 26.34 | 809,819 | -0.07(-0.28%) |
Sep 15, 2020 | 26.50 | 26.54 | 26.36 | 26.41 | 760,475 | +0.21(+0.82%) |
Sep 14, 2020 | 26.28 | 26.34 | 26.20 | 26.20 | 701,440 | +0.08(+0.31%) |
Sep 11, 2020 | 26.11 | 26.23 | 25.99 | 26.12 | 1,037,400 | +0.24(+0.93%) |
Sep 10, 2020 | 26.36 | 26.40 | 25.86 | 25.88 | 1,243,842 | -0.43(-1.63%) |
Sep 09, 2020 | 26.26 | 26.42 | 26.23 | 26.31 | 696,859 | +0.51(+1.98%) |
Sep 08, 2020 | 25.94 | 26.04 | 25.77 | 25.80 | 744,034 | -0.38(-1.45%) |
Sep 04, 2020 | 26.15 | 26.27 | 25.72 | 26.18 | 1,147,100 | +0.19(+0.73%) |
Sep 03, 2020 | 26.41 | 26.50 | 25.89 | 25.99 | 1,345,068 | -0.47(-1.78%) |
Sep 02, 2020 | 26.31 | 26.47 | 26.24 | 26.46 | 846,581 | +0.21(+0.80%) |