Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.06 | 26.23 | 25.79 | 25.87 | 1,419,175 | -0.25(-0.96%) |
Nov 27, 2020 | 26.29 | 26.29 | 25.87 | 26.12 | 472,454 | -0.10(-0.36%) |
Nov 25, 2020 | 26.16 | 26.37 | 26.00 | 26.22 | 1,373,301 | +0.17(+0.66%) |
Nov 24, 2020 | 26.20 | 26.37 | 25.97 | 26.04 | 1,496,929 | +0.19(+0.74%) |
Nov 23, 2020 | 25.97 | 26.30 | 25.79 | 25.85 | 1,459,379 | +0.01(+0.03%) |
Nov 20, 2020 | 25.85 | 25.97 | 25.60 | 25.84 | 1,775,630 | -0.04(-0.17%) |
Nov 19, 2020 | 26.05 | 26.16 | 25.74 | 25.89 | 2,145,426 | -0.20(-0.76%) |
Nov 18, 2020 | 26.42 | 26.73 | 26.08 | 26.09 | 1,850,347 | -0.15(-0.56%) |
Nov 17, 2020 | 26.00 | 26.95 | 25.91 | 26.23 | 5,568,712 | -0.82(-3.04%) |
Nov 16, 2020 | 27.60 | 27.75 | 26.86 | 27.06 | 1,982,169 | +0.04(+0.16%) |
Nov 13, 2020 | 26.99 | 27.21 | 26.83 | 27.01 | 1,381,507 | +0.10(+0.39%) |
Nov 12, 2020 | 27.25 | 27.36 | 26.52 | 26.91 | 770,071 | -0.47(-1.71%) |
Nov 11, 2020 | 27.56 | 27.69 | 27.13 | 27.38 | 1,286,709 | -0.06(-0.22%) |
Nov 10, 2020 | 26.65 | 27.44 | 26.29 | 27.44 | 1,499,355 | +1.05(+3.97%) |
Nov 09, 2020 | 28.94 | 29.85 | 26.35 | 26.39 | 1,621,136 | -1.14(-4.15%) |
Nov 06, 2020 | 27.94 | 28.12 | 27.50 | 27.53 | 663,535 | -0.40(-1.43%) |
Nov 05, 2020 | 27.86 | 28.10 | 27.70 | 27.93 | 475,245 | +0.10(+0.37%) |
Nov 04, 2020 | 27.91 | 28.15 | 27.66 | 27.83 | 615,717 | -0.14(-0.49%) |
Nov 03, 2020 | 27.77 | 28.22 | 27.41 | 27.96 | 698,673 | +0.55(+2.02%) |
Nov 02, 2020 | 27.27 | 27.64 | 27.01 | 27.41 | 566,454 | +0.48(+1.80%) |
Oct 30, 2020 | 27.09 | 27.23 | 26.66 | 26.93 | 796,450 | -0.33(-1.21%) |
Oct 29, 2020 | 26.70 | 27.40 | 26.41 | 27.25 | 739,093 | +0.49(+1.84%) |
Oct 28, 2020 | 27.07 | 27.40 | 26.50 | 26.76 | 909,452 | -0.79(-2.88%) |
Oct 27, 2020 | 27.78 | 28.03 | 27.52 | 27.55 | 680,877 | -0.31(-1.11%) |
Oct 26, 2020 | 27.93 | 28.01 | 27.53 | 27.86 | 629,153 | -0.35(-1.25%) |
Oct 23, 2020 | 28.36 | 28.42 | 28.12 | 28.22 | 776,914 | +0.02(+0.06%) |
Oct 22, 2020 | 28.06 | 28.30 | 27.97 | 28.20 | 624,206 | +0.15(+0.52%) |
Oct 21, 2020 | 27.90 | 28.06 | 27.73 | 28.05 | 506,759 | +0.19(+0.68%) |
Oct 20, 2020 | 27.67 | 28.01 | 27.66 | 27.86 | 612,974 | +0.44(+1.60%) |
Oct 19, 2020 | 28.34 | 28.34 | 27.41 | 27.42 | 672,366 | -0.72(-2.54%) |
Oct 16, 2020 | 28.31 | 28.64 | 28.11 | 28.14 | 762,411 | -0.30(-1.06%) |
Oct 15, 2020 | 27.78 | 28.59 | 27.67 | 28.44 | 672,919 | +0.46(+1.63%) |
Oct 14, 2020 | 28.39 | 28.44 | 27.82 | 27.98 | 944,506 | -0.44(-1.55%) |
Oct 13, 2020 | 28.55 | 28.83 | 28.24 | 28.42 | 826,005 | -0.38(-1.32%) |
Oct 12, 2020 | 28.10 | 28.94 | 28.04 | 28.80 | 759,152 | +0.71(+2.52%) |
Oct 09, 2020 | 28.57 | 28.60 | 28.05 | 28.10 | 958,032 | -0.33(-1.15%) |
Oct 08, 2020 | 28.04 | 28.44 | 27.91 | 28.42 | 1,149,220 | +0.53(+1.92%) |
Oct 07, 2020 | 27.50 | 27.98 | 27.31 | 27.89 | 890,552 | +0.56(+2.05%) |
Oct 06, 2020 | 27.80 | 27.92 | 27.22 | 27.33 | 1,203,077 | -0.20(-0.72%) |
Oct 05, 2020 | 27.23 | 27.59 | 26.80 | 27.53 | 1,744,155 | +0.47(+1.72%) |
Oct 02, 2020 | 26.38 | 27.27 | 26.24 | 27.06 | 747,908 | +0.27(+1.00%) |
Oct 01, 2020 | 26.35 | 26.80 | 26.03 | 26.80 | 1,022,755 | +0.52(+1.97%) |
Sep 30, 2020 | 26.57 | 26.80 | 25.97 | 26.28 | 829,972 | -0.09(-0.33%) |
Sep 29, 2020 | 26.49 | 26.58 | 26.07 | 26.36 | 548,938 | -0.23(-0.87%) |
Sep 28, 2020 | 26.21 | 26.73 | 26.00 | 26.60 | 727,808 | +0.79(+3.06%) |
Sep 25, 2020 | 25.33 | 25.85 | 25.21 | 25.81 | 552,920 | +0.40(+1.59%) |
Sep 24, 2020 | 25.50 | 25.93 | 25.35 | 25.40 | 649,748 | -0.07(-0.27%) |
Sep 23, 2020 | 26.02 | 26.62 | 25.39 | 25.47 | 1,199,434 | -1.18(-4.44%) |
Sep 22, 2020 | 26.26 | 26.91 | 26.26 | 26.66 | 856,414 | +0.45(+1.74%) |
Sep 21, 2020 | 26.74 | 26.83 | 26.07 | 26.20 | 922,670 | -0.96(-3.54%) |
Sep 18, 2020 | 27.50 | 27.51 | 26.82 | 27.16 | 2,302,069 | -0.12(-0.44%) |
Sep 17, 2020 | 27.45 | 27.52 | 27.04 | 27.28 | 822,342 | -0.36(-1.30%) |
Sep 16, 2020 | 27.67 | 27.97 | 27.46 | 27.64 | 946,873 | +0.14(+0.50%) |
Sep 15, 2020 | 27.69 | 27.76 | 27.40 | 27.51 | 897,971 | -0.09(-0.34%) |
Sep 14, 2020 | 27.14 | 27.79 | 27.11 | 27.60 | 599,379 | +0.70(+2.58%) |
Sep 11, 2020 | 27.38 | 27.40 | 26.68 | 26.91 | 625,020 | -0.41(-1.51%) |
Sep 10, 2020 | 27.80 | 27.84 | 27.30 | 27.32 | 581,507 | -0.53(-1.91%) |
Sep 09, 2020 | 27.70 | 28.22 | 27.61 | 27.85 | 1,150,940 | +0.45(+1.63%) |
Sep 08, 2020 | 27.48 | 27.77 | 27.27 | 27.40 | 873,740 | -0.33(-1.21%) |
Sep 04, 2020 | 27.93 | 28.18 | 27.15 | 27.74 | 754,776 | -0.15(-0.52%) |
Sep 03, 2020 | 28.36 | 28.69 | 27.67 | 27.89 | 648,562 | -0.40(-1.43%) |
Sep 02, 2020 | 28.01 | 28.33 | 27.85 | 28.29 | 744,281 | +0.27(+0.98%) |