Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.78 | 26.03 | 25.20 | 25.86 | 905,122 | +0.13(+0.49%) |
Nov 27, 2020 | 25.88 | 26.31 | 25.52 | 25.73 | 200,531 | -0.25(-0.96%) |
Nov 25, 2020 | 25.68 | 26.42 | 25.42 | 25.98 | 401,892 | +0.21(+0.82%) |
Nov 24, 2020 | 26.30 | 26.30 | 25.71 | 25.77 | 760,659 | -0.40(-1.51%) |
Nov 23, 2020 | 26.48 | 26.69 | 25.90 | 26.17 | 418,727 | -0.25(-0.95%) |
Nov 20, 2020 | 26.62 | 26.87 | 26.42 | 26.42 | 390,176 | -0.21(-0.80%) |
Nov 19, 2020 | 25.89 | 26.65 | 25.69 | 26.63 | 531,118 | +0.59(+2.26%) |
Nov 18, 2020 | 26.97 | 27.08 | 25.96 | 26.04 | 969,735 | -0.90(-3.33%) |
Nov 17, 2020 | 27.05 | 27.58 | 26.91 | 26.94 | 792,951 | -0.12(-0.43%) |
Nov 16, 2020 | 25.19 | 27.59 | 24.38 | 27.05 | 1,256,661 | +0.63(+2.37%) |
Nov 13, 2020 | 26.33 | 26.55 | 25.88 | 26.43 | 1,332,280 | +0.37(+1.41%) |
Nov 12, 2020 | 25.77 | 26.20 | 25.44 | 26.06 | 796,185 | +0.41(+1.58%) |
Nov 11, 2020 | 25.34 | 25.67 | 25.07 | 25.65 | 451,097 | +0.44(+1.76%) |
Nov 10, 2020 | 25.16 | 25.45 | 24.68 | 25.21 | 878,704 | +0.25(+1.00%) |
Nov 09, 2020 | 26.73 | 27.21 | 24.94 | 24.96 | 933,537 | -0.24(-0.96%) |
Nov 06, 2020 | 25.79 | 26.17 | 25.14 | 25.20 | 1,319,838 | -0.39(-1.51%) |
Nov 05, 2020 | 27.58 | 28.50 | 25.47 | 25.59 | 2,413,372 | -1.54(-5.69%) |
Nov 04, 2020 | 25.98 | 27.23 | 25.83 | 27.13 | 1,889,656 | +1.30(+5.04%) |
Nov 03, 2020 | 25.24 | 26.01 | 25.21 | 25.83 | 947,385 | +0.70(+2.80%) |
Nov 02, 2020 | 25.26 | 25.59 | 24.65 | 25.12 | 1,340,140 | +0.20(+0.81%) |
Oct 30, 2020 | 24.88 | 25.38 | 24.68 | 24.92 | 694,810 | -0.04(-0.15%) |
Oct 29, 2020 | 24.68 | 25.20 | 24.56 | 24.96 | 924,916 | +0.19(+0.78%) |
Oct 28, 2020 | 24.99 | 25.08 | 24.64 | 24.77 | 323,083 | -0.65(-2.54%) |
Oct 27, 2020 | 25.84 | 26.21 | 25.40 | 25.41 | 569,738 | -0.40(-1.53%) |
Oct 26, 2020 | 25.63 | 25.97 | 25.44 | 25.81 | 373,550 | -0.02(-0.07%) |
Oct 23, 2020 | 25.80 | 26.03 | 25.50 | 25.83 | 232,985 | +0.12(+0.45%) |
Oct 22, 2020 | 25.95 | 26.26 | 25.36 | 25.71 | 589,083 | -0.18(-0.71%) |
Oct 21, 2020 | 25.70 | 26.21 | 25.61 | 25.90 | 564,786 | +0.32(+1.24%) |
Oct 20, 2020 | 25.83 | 26.06 | 25.57 | 25.58 | 896,933 | -0.25(-0.97%) |
Oct 19, 2020 | 26.46 | 26.70 | 25.76 | 25.83 | 539,996 | -0.57(-2.16%) |
Oct 16, 2020 | 26.67 | 26.91 | 26.34 | 26.40 | 410,498 | -0.14(-0.55%) |
Oct 15, 2020 | 26.43 | 26.60 | 26.05 | 26.54 | 226,035 | +0.06(+0.22%) |
Oct 14, 2020 | 26.34 | 26.74 | 26.32 | 26.48 | 657,097 | +0.15(+0.59%) |
Oct 13, 2020 | 26.57 | 26.92 | 26.14 | 26.33 | 452,388 | -0.29(-1.09%) |
Oct 12, 2020 | 27.39 | 27.39 | 26.51 | 26.62 | 517,859 | -0.54(-1.99%) |
Oct 09, 2020 | 26.81 | 27.62 | 26.29 | 27.16 | 859,880 | +0.03(+0.11%) |
Oct 08, 2020 | 25.57 | 27.41 | 25.57 | 27.13 | 2,108,249 | +2.13(+8.53%) |
Oct 07, 2020 | 25.16 | 25.44 | 24.95 | 25.00 | 1,197,584 | +0.01(+0.04%) |
Oct 06, 2020 | 25.06 | 25.56 | 24.99 | 24.99 | 1,048,107 | -0.45(-1.78%) |
Oct 05, 2020 | 24.79 | 25.46 | 24.79 | 25.44 | 1,101,735 | +0.81(+3.29%) |
Oct 02, 2020 | 24.30 | 24.74 | 23.93 | 24.63 | 620,155 | +0.14(+0.59%) |
Oct 01, 2020 | 24.88 | 25.04 | 24.32 | 24.49 | 1,068,440 | -0.26(-1.05%) |
Sep 30, 2020 | 24.40 | 24.81 | 24.22 | 24.75 | 1,421,002 | +0.40(+1.66%) |
Sep 29, 2020 | 24.27 | 24.67 | 24.14 | 24.34 | 1,471,743 | -0.02(-0.08%) |
Sep 28, 2020 | 23.84 | 24.38 | 23.71 | 24.36 | 756,351 | +0.68(+2.89%) |
Sep 25, 2020 | 23.55 | 23.98 | 23.46 | 23.68 | 471,467 | +0.02(+0.08%) |
Sep 24, 2020 | 23.18 | 23.78 | 22.92 | 23.66 | 851,745 | +0.41(+1.78%) |
Sep 23, 2020 | 23.00 | 23.59 | 22.92 | 23.24 | 1,507,704 | +0.19(+0.84%) |
Sep 22, 2020 | 23.10 | 23.41 | 22.78 | 23.05 | 1,713,756 | -0.15(-0.66%) |
Sep 21, 2020 | 23.42 | 23.68 | 22.75 | 23.20 | 1,553,913 | -0.71(-2.98%) |
Sep 18, 2020 | 23.88 | 24.24 | 23.75 | 23.92 | 10,421,633 | +0.07(+0.28%) |
Sep 17, 2020 | 24.40 | 24.77 | 23.80 | 23.85 | 1,738,957 | -0.75(-3.06%) |
Sep 16, 2020 | 24.37 | 24.73 | 23.73 | 24.60 | 1,920,055 | +0.25(+1.03%) |
Sep 15, 2020 | 24.44 | 24.82 | 23.87 | 24.35 | 977,871 | +0.08(+0.32%) |
Sep 14, 2020 | 24.40 | 25.06 | 24.24 | 24.27 | 1,353,686 | +0.07(+0.28%) |
Sep 11, 2020 | 24.48 | 24.83 | 24.00 | 24.21 | 805,963 | -0.05(-0.20%) |
Sep 10, 2020 | 24.48 | 24.65 | 23.96 | 24.26 | 771,803 | +0.09(+0.36%) |
Sep 09, 2020 | 24.05 | 24.53 | 23.86 | 24.17 | 855,517 | +0.42(+1.79%) |
Sep 08, 2020 | 23.76 | 24.44 | 23.65 | 23.74 | 1,179,823 | -0.04(-0.16%) |
Sep 04, 2020 | 23.66 | 24.45 | 22.86 | 23.78 | 927,692 | +0.20(+0.86%) |
Sep 03, 2020 | 24.80 | 24.97 | 23.56 | 23.58 | 588,396 | -1.44(-5.74%) |
Sep 02, 2020 | 24.70 | 25.21 | 24.55 | 25.02 | 933,060 | +0.30(+1.21%) |