Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.95 | 27.96 | 26.98 | 27.03 | 160,903 | -1.21(-4.28%) |
Nov 27, 2020 | 28.41 | 28.97 | 27.89 | 28.24 | 122,698 | -0.19(-0.66%) |
Nov 25, 2020 | 28.76 | 29.41 | 28.19 | 28.43 | 136,555 | -0.64(-2.19%) |
Nov 24, 2020 | 27.71 | 29.26 | 27.71 | 29.07 | 208,961 | +1.19(+4.27%) |
Nov 23, 2020 | 27.51 | 28.23 | 27.15 | 27.88 | 204,189 | +0.56(+2.06%) |
Nov 20, 2020 | 27.11 | 27.45 | 27.03 | 27.31 | 195,334 | -0.25(-0.91%) |
Nov 19, 2020 | 27.22 | 27.64 | 26.97 | 27.56 | 97,351 | +0.19(+0.69%) |
Nov 18, 2020 | 28.39 | 28.39 | 27.37 | 27.37 | 115,191 | -0.69(-2.46%) |
Nov 17, 2020 | 27.76 | 28.42 | 27.17 | 28.06 | 203,572 | -0.07(-0.25%) |
Nov 16, 2020 | 27.90 | 28.29 | 27.54 | 28.13 | 151,736 | +1.11(+4.11%) |
Nov 13, 2020 | 26.44 | 27.28 | 26.35 | 27.03 | 128,062 | +0.72(+2.76%) |
Nov 12, 2020 | 26.49 | 26.49 | 25.88 | 26.30 | 186,811 | -0.47(-1.77%) |
Nov 11, 2020 | 27.85 | 27.85 | 26.43 | 26.77 | 148,005 | -1.02(-3.67%) |
Nov 10, 2020 | 27.31 | 28.03 | 27.12 | 27.79 | 184,113 | +0.75(+2.78%) |
Nov 09, 2020 | 25.58 | 28.10 | 25.21 | 27.04 | 288,437 | +3.23(+13.57%) |
Nov 06, 2020 | 24.47 | 24.52 | 23.80 | 23.81 | 110,741 | -0.47(-1.92%) |
Nov 05, 2020 | 23.36 | 24.51 | 23.36 | 24.28 | 114,705 | +0.84(+3.59%) |
Nov 04, 2020 | 24.87 | 24.87 | 23.40 | 23.44 | 139,916 | -2.05(-8.04%) |
Nov 03, 2020 | 25.34 | 25.70 | 24.98 | 25.49 | 135,758 | +0.59(+2.37%) |
Nov 02, 2020 | 24.69 | 25.12 | 24.49 | 24.90 | 109,733 | +0.39(+1.61%) |
Oct 30, 2020 | 24.46 | 25.02 | 24.29 | 24.50 | 116,105 | -0.04(-0.15%) |
Oct 29, 2020 | 23.91 | 24.94 | 23.45 | 24.54 | 134,455 | +0.48(+2.01%) |
Oct 28, 2020 | 24.53 | 25.15 | 24.05 | 24.05 | 161,295 | -1.32(-5.19%) |
Oct 27, 2020 | 26.00 | 26.19 | 25.33 | 25.37 | 112,371 | -0.51(-1.97%) |
Oct 26, 2020 | 25.92 | 25.95 | 25.39 | 25.88 | 98,636 | -0.22(-0.86%) |
Oct 23, 2020 | 26.11 | 26.54 | 25.88 | 26.10 | 67,830 | +0.11(+0.41%) |
Oct 22, 2020 | 25.28 | 26.07 | 25.07 | 26.00 | 109,698 | +0.81(+3.20%) |
Oct 21, 2020 | 25.06 | 25.37 | 24.92 | 25.19 | 56,205 | +0.09(+0.36%) |
Oct 20, 2020 | 24.98 | 25.44 | 24.98 | 25.10 | 94,511 | +0.38(+1.52%) |
Oct 19, 2020 | 25.32 | 25.39 | 24.71 | 24.73 | 80,281 | -0.40(-1.60%) |
Oct 16, 2020 | 25.05 | 25.38 | 24.76 | 25.13 | 80,681 | -0.07(-0.28%) |
Oct 15, 2020 | 24.11 | 25.23 | 24.11 | 25.20 | 75,022 | +0.65(+2.66%) |
Oct 14, 2020 | 25.11 | 25.49 | 24.53 | 24.55 | 80,254 | -0.49(-1.97%) |
Oct 13, 2020 | 25.77 | 25.77 | 25.00 | 25.04 | 89,931 | -0.98(-3.78%) |
Oct 12, 2020 | 25.46 | 26.05 | 25.32 | 26.02 | 91,307 | +0.51(+2.00%) |
Oct 09, 2020 | 25.92 | 26.00 | 25.44 | 25.51 | 98,673 | -0.26(-1.01%) |
Oct 08, 2020 | 25.38 | 25.84 | 25.27 | 25.77 | 126,352 | +0.67(+2.67%) |
Oct 07, 2020 | 25.47 | 25.89 | 24.98 | 25.10 | 348,076 | -0.13(-0.50%) |
Oct 06, 2020 | 25.15 | 25.82 | 25.00 | 25.23 | 280,740 | +0.35(+1.40%) |
Oct 05, 2020 | 24.47 | 25.13 | 24.47 | 24.88 | 137,961 | +0.47(+1.94%) |
Oct 02, 2020 | 23.63 | 24.53 | 23.62 | 24.40 | 180,248 | +0.48(+2.02%) |
Oct 01, 2020 | 23.93 | 24.22 | 23.53 | 23.92 | 206,250 | -0.08(-0.34%) |
Sep 30, 2020 | 24.07 | 24.55 | 23.83 | 24.00 | 183,117 | +0.04(+0.19%) |
Sep 29, 2020 | 24.22 | 24.22 | 23.65 | 23.96 | 101,734 | -0.36(-1.47%) |
Sep 28, 2020 | 24.10 | 26.51 | 24.10 | 24.31 | 137,733 | +0.45(+1.87%) |
Sep 25, 2020 | 23.60 | 24.28 | 23.54 | 23.87 | 111,412 | -0.02(-0.07%) |
Sep 24, 2020 | 23.74 | 24.44 | 23.67 | 23.88 | 121,115 | +0.23(+0.98%) |
Sep 23, 2020 | 24.14 | 24.82 | 23.63 | 23.65 | 186,189 | -0.56(-2.33%) |
Sep 22, 2020 | 24.59 | 24.87 | 23.96 | 24.22 | 155,362 | -0.25(-1.02%) |
Sep 21, 2020 | 25.24 | 26.03 | 24.16 | 24.47 | 234,989 | -1.27(-4.94%) |
Sep 18, 2020 | 26.11 | 26.11 | 25.48 | 25.74 | 771,617 | -0.12(-0.45%) |
Sep 17, 2020 | 25.84 | 26.16 | 25.66 | 25.85 | 138,385 | -0.40(-1.53%) |
Sep 16, 2020 | 26.29 | 26.60 | 25.85 | 26.26 | 192,372 | +0.30(+1.17%) |
Sep 15, 2020 | 26.38 | 26.60 | 25.73 | 25.95 | 140,990 | -0.16(-0.62%) |
Sep 14, 2020 | 25.88 | 26.44 | 25.88 | 26.11 | 132,636 | +0.32(+1.25%) |
Sep 11, 2020 | 26.14 | 26.14 | 25.68 | 25.79 | 141,584 | -0.25(-0.96%) |
Sep 10, 2020 | 26.52 | 26.96 | 25.95 | 26.04 | 141,681 | -0.47(-1.76%) |
Sep 09, 2020 | 27.07 | 27.23 | 26.43 | 26.51 | 153,611 | -0.40(-1.50%) |
Sep 08, 2020 | 27.67 | 27.67 | 26.64 | 26.91 | 128,624 | -0.95(-3.40%) |
Sep 04, 2020 | 28.08 | 28.24 | 27.45 | 27.86 | 79,787 | +0.38(+1.37%) |
Sep 03, 2020 | 27.44 | 28.31 | 27.34 | 27.48 | 135,990 | +0.10(+0.36%) |
Sep 02, 2020 | 27.17 | 27.49 | 27.08 | 27.38 | 99,530 | +0.13(+0.49%) |