Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.03 | 27.14 | 26.69 | 26.80 | 588,962 | -0.28(-1.03%) |
Nov 27, 2020 | 27.44 | 27.54 | 26.99 | 27.08 | 404,359 | -0.44(-1.59%) |
Nov 25, 2020 | 27.69 | 27.75 | 27.47 | 27.52 | 516,995 | -0.25(-0.90%) |
Nov 24, 2020 | 27.83 | 28.10 | 27.59 | 27.77 | 911,552 | +0.30(+1.09%) |
Nov 23, 2020 | 27.84 | 27.84 | 27.45 | 27.47 | 648,385 | +0.04(+0.14%) |
Nov 20, 2020 | 27.53 | 27.70 | 27.38 | 27.44 | 416,823 | -0.19(-0.68%) |
Nov 19, 2020 | 27.53 | 27.63 | 27.19 | 27.62 | 386,760 | +0.02(+0.08%) |
Nov 18, 2020 | 27.91 | 27.91 | 27.50 | 27.60 | 618,275 | -0.21(-0.77%) |
Nov 17, 2020 | 27.92 | 28.07 | 27.66 | 27.82 | 414,163 | -0.22(-0.78%) |
Nov 16, 2020 | 27.52 | 28.10 | 27.45 | 28.03 | 1,008,543 | +0.84(+3.10%) |
Nov 13, 2020 | 26.88 | 27.32 | 26.84 | 27.19 | 469,160 | +0.42(+1.57%) |
Nov 12, 2020 | 26.97 | 27.34 | 26.61 | 26.77 | 896,713 | -0.34(-1.24%) |
Nov 11, 2020 | 27.36 | 27.65 | 26.94 | 27.11 | 609,663 | -0.07(-0.27%) |
Nov 10, 2020 | 26.79 | 27.44 | 26.53 | 27.18 | 634,036 | +0.67(+2.53%) |
Nov 09, 2020 | 25.87 | 26.90 | 25.87 | 26.51 | 983,027 | +1.58(+6.35%) |
Nov 06, 2020 | 24.69 | 25.02 | 24.61 | 24.93 | 452,465 | +0.23(+0.93%) |
Nov 05, 2020 | 24.36 | 24.90 | 24.28 | 24.70 | 506,001 | +0.76(+3.16%) |
Nov 04, 2020 | 23.96 | 24.29 | 23.71 | 23.94 | 351,639 | -0.01(-0.04%) |
Nov 03, 2020 | 23.57 | 24.02 | 23.48 | 23.95 | 347,334 | +0.68(+2.93%) |
Nov 02, 2020 | 23.23 | 23.36 | 22.93 | 23.27 | 612,660 | +0.40(+1.75%) |
Oct 30, 2020 | 23.19 | 23.37 | 22.62 | 22.87 | 819,014 | -0.55(-2.34%) |
Oct 29, 2020 | 22.79 | 23.52 | 22.54 | 23.42 | 593,999 | +0.59(+2.59%) |
Oct 28, 2020 | 23.51 | 23.54 | 22.79 | 22.83 | 839,816 | -0.94(-3.95%) |
Oct 27, 2020 | 24.18 | 24.34 | 23.70 | 23.76 | 507,374 | -0.42(-1.74%) |
Oct 26, 2020 | 24.47 | 24.64 | 24.07 | 24.19 | 382,835 | -0.58(-2.35%) |
Oct 23, 2020 | 24.49 | 24.78 | 24.30 | 24.77 | 290,763 | +0.34(+1.37%) |
Oct 22, 2020 | 24.42 | 24.51 | 24.03 | 24.43 | 321,931 | +0.14(+0.57%) |
Oct 21, 2020 | 24.64 | 24.64 | 24.26 | 24.29 | 295,646 | -0.34(-1.36%) |
Oct 20, 2020 | 24.77 | 24.95 | 24.50 | 24.63 | 244,231 | -0.06(-0.24%) |
Oct 19, 2020 | 25.00 | 25.21 | 24.65 | 24.69 | 312,165 | -0.29(-1.17%) |
Oct 16, 2020 | 24.85 | 25.19 | 24.62 | 24.98 | 460,531 | +0.34(+1.38%) |
Oct 15, 2020 | 24.54 | 24.80 | 24.45 | 24.64 | 554,825 | -0.24(-0.96%) |
Oct 14, 2020 | 25.04 | 25.15 | 24.68 | 24.88 | 434,214 | -0.16(-0.64%) |
Oct 13, 2020 | 25.25 | 25.26 | 24.86 | 25.04 | 284,285 | -0.36(-1.43%) |
Oct 12, 2020 | 25.19 | 25.43 | 25.19 | 25.40 | 336,593 | +0.21(+0.85%) |
Oct 09, 2020 | 25.44 | 25.44 | 25.00 | 25.19 | 555,264 | -0.05(-0.19%) |
Oct 08, 2020 | 25.51 | 25.67 | 25.04 | 25.24 | 489,866 | -0.22(-0.86%) |
Oct 07, 2020 | 25.68 | 25.86 | 25.45 | 25.45 | 608,912 | -0.15(-0.58%) |
Oct 06, 2020 | 25.93 | 25.93 | 25.41 | 25.60 | 304,436 | -0.15(-0.60%) |
Oct 05, 2020 | 25.59 | 25.88 | 25.45 | 25.76 | 366,406 | +0.28(+1.09%) |
Oct 02, 2020 | 25.02 | 25.68 | 24.87 | 25.48 | 637,615 | +0.00(+0.00%) |
Oct 01, 2020 | 25.61 | 25.69 | 25.38 | 25.48 | 437,641 | +0.10(+0.38%) |
Sep 30, 2020 | 25.47 | 25.59 | 25.17 | 25.39 | 683,852 | +0.11(+0.44%) |
Sep 29, 2020 | 25.48 | 25.49 | 25.13 | 25.27 | 249,287 | -0.19(-0.75%) |
Sep 28, 2020 | 25.35 | 25.76 | 25.35 | 25.47 | 410,229 | +0.30(+1.19%) |
Sep 25, 2020 | 24.73 | 25.33 | 24.68 | 25.17 | 381,181 | +0.52(+2.10%) |
Sep 24, 2020 | 24.47 | 24.79 | 24.31 | 24.65 | 490,662 | +0.05(+0.22%) |
Sep 23, 2020 | 25.23 | 25.50 | 24.54 | 24.60 | 349,987 | -0.56(-2.22%) |
Sep 22, 2020 | 24.94 | 25.30 | 24.68 | 25.16 | 274,966 | +0.19(+0.77%) |
Sep 21, 2020 | 25.38 | 25.38 | 24.40 | 24.96 | 636,771 | -0.74(-2.86%) |
Sep 18, 2020 | 25.45 | 25.88 | 25.35 | 25.70 | 643,055 | +0.37(+1.47%) |
Sep 17, 2020 | 24.87 | 25.54 | 24.86 | 25.33 | 488,527 | +0.10(+0.40%) |
Sep 16, 2020 | 25.69 | 25.90 | 25.15 | 25.23 | 388,855 | -0.29(-1.13%) |
Sep 15, 2020 | 24.96 | 25.72 | 24.89 | 25.51 | 505,241 | +0.65(+2.62%) |
Sep 14, 2020 | 24.54 | 24.88 | 24.39 | 24.86 | 396,280 | +0.49(+1.99%) |
Sep 11, 2020 | 24.07 | 24.78 | 23.99 | 24.38 | 453,778 | +0.35(+1.46%) |
Sep 10, 2020 | 24.62 | 24.63 | 23.95 | 24.03 | 309,411 | -0.57(-2.32%) |
Sep 09, 2020 | 24.08 | 24.77 | 24.08 | 24.60 | 399,600 | +0.75(+3.13%) |
Sep 08, 2020 | 23.84 | 24.24 | 23.72 | 23.85 | 470,355 | -0.30(-1.26%) |
Sep 04, 2020 | 24.31 | 24.68 | 23.98 | 24.15 | 438,020 | -0.25(-1.03%) |
Sep 03, 2020 | 24.41 | 24.69 | 24.25 | 24.40 | 1,065,992 | -0.16(-0.65%) |
Sep 02, 2020 | 23.51 | 24.68 | 23.51 | 24.56 | 851,084 | +1.11(+4.75%) |