Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.25 | 27.09 | 25.48 | 26.32 | 7,548 | -0.49(-1.83%) |
Nov 27, 2020 | 25.83 | 26.81 | 25.68 | 26.81 | 4,000 | +0.84(+3.23%) |
Nov 25, 2020 | 25.48 | 26.32 | 25.20 | 25.97 | 8,057 | +0.63(+2.49%) |
Nov 24, 2020 | 25.34 | 26.74 | 25.13 | 25.34 | 4,347 | -0.49(-1.90%) |
Nov 23, 2020 | 26.46 | 26.88 | 25.83 | 25.83 | 5,024 | -0.77(-2.89%) |
Nov 20, 2020 | 27.16 | 27.72 | 26.60 | 26.60 | 5,857 | -0.35(-1.30%) |
Nov 19, 2020 | 26.39 | 27.58 | 26.32 | 26.95 | 28,499 | +0.63(+2.39%) |
Nov 18, 2020 | 26.74 | 27.23 | 25.90 | 26.32 | 2,727 | -0.35(-1.31%) |
Nov 17, 2020 | 25.41 | 27.58 | 24.85 | 26.67 | 11,952 | +0.28(+1.06%) |
Nov 16, 2020 | 24.78 | 26.74 | 24.08 | 26.39 | 7,876 | +1.68(+6.80%) |
Nov 13, 2020 | 26.25 | 26.25 | 24.15 | 24.71 | 30,228 | -1.47(-5.61%) |
Nov 12, 2020 | 26.18 | 26.81 | 25.83 | 26.18 | 3,264 | -0.07(-0.27%) |
Nov 11, 2020 | 26.53 | 27.30 | 25.48 | 26.25 | 6,944 | -0.63(-2.34%) |
Nov 10, 2020 | 25.97 | 26.95 | 25.97 | 26.88 | 2,728 | +0.00(+0.00%) |
Nov 09, 2020 | 26.60 | 27.51 | 25.69 | 26.88 | 8,412 | +0.77(+2.95%) |
Nov 06, 2020 | 27.65 | 27.65 | 25.83 | 26.11 | 4,100 | -1.05(-3.87%) |
Nov 05, 2020 | 25.55 | 27.86 | 25.20 | 27.16 | 26,992 | +1.54(+6.01%) |
Nov 04, 2020 | 24.22 | 25.76 | 24.05 | 25.62 | 7,236 | +1.40(+5.78%) |
Nov 03, 2020 | 23.87 | 24.22 | 22.96 | 24.22 | 4,256 | +0.42(+1.76%) |
Nov 02, 2020 | 22.05 | 23.94 | 22.05 | 23.80 | 7,770 | +1.96(+8.97%) |
Oct 30, 2020 | 22.96 | 24.01 | 21.70 | 21.84 | 12,714 | -1.61(-6.87%) |
Oct 29, 2020 | 24.15 | 24.50 | 23.31 | 23.45 | 3,565 | -0.35(-1.47%) |
Oct 28, 2020 | 24.15 | 24.29 | 23.17 | 23.80 | 7,065 | -0.98(-3.95%) |
Oct 27, 2020 | 24.50 | 24.85 | 23.73 | 24.78 | 4,956 | +0.00(+0.00%) |
Oct 26, 2020 | 24.57 | 25.69 | 23.45 | 24.78 | 8,645 | +0.07(+0.28%) |
Oct 23, 2020 | 25.90 | 25.90 | 24.50 | 24.71 | 3,528 | -0.28(-1.12%) |
Oct 22, 2020 | 25.55 | 25.61 | 24.85 | 24.99 | 7,428 | -0.56(-2.19%) |
Oct 21, 2020 | 25.76 | 26.04 | 25.55 | 25.55 | 3,097 | -0.49(-1.88%) |
Oct 20, 2020 | 26.04 | 26.04 | 25.55 | 26.04 | 3,599 | +0.00(+0.00%) |
Oct 19, 2020 | 25.90 | 26.39 | 25.27 | 26.04 | 10,399 | +0.49(+1.92%) |
Oct 16, 2020 | 25.34 | 26.60 | 25.34 | 25.55 | 4,714 | +0.10(+0.40%) |
Oct 15, 2020 | 25.83 | 25.83 | 25.34 | 25.45 | 1,095 | -0.45(-1.74%) |
Oct 14, 2020 | 25.69 | 26.32 | 25.20 | 25.90 | 9,349 | +0.56(+2.21%) |
Oct 13, 2020 | 25.90 | 25.90 | 25.20 | 25.34 | 4,112 | -0.21(-0.82%) |
Oct 12, 2020 | 26.32 | 26.32 | 25.41 | 25.55 | 5,717 | -0.63(-2.41%) |
Oct 09, 2020 | 26.53 | 27.51 | 25.90 | 26.18 | 17,214 | -0.35(-1.32%) |
Oct 08, 2020 | 26.39 | 26.76 | 26.25 | 26.53 | 15,658 | +0.35(+1.34%) |
Oct 07, 2020 | 26.11 | 26.53 | 25.97 | 26.18 | 3,186 | -0.21(-0.80%) |
Oct 06, 2020 | 26.53 | 26.53 | 25.97 | 26.39 | 5,666 | +0.14(+0.53%) |
Oct 05, 2020 | 26.25 | 26.60 | 25.90 | 26.25 | 6,331 | +0.07(+0.27%) |
Oct 02, 2020 | 25.90 | 26.25 | 25.76 | 26.18 | 5,157 | -0.21(-0.80%) |
Oct 01, 2020 | 26.32 | 26.88 | 26.04 | 26.39 | 3,336 | +0.07(+0.27%) |
Sep 30, 2020 | 26.81 | 26.81 | 25.97 | 26.32 | 10,046 | -0.56(-2.08%) |
Sep 29, 2020 | 25.76 | 26.95 | 25.35 | 26.88 | 6,249 | +0.91(+3.50%) |
Sep 28, 2020 | 25.97 | 26.36 | 25.50 | 25.97 | 2,980 | +0.00(+0.00%) |
Sep 25, 2020 | 25.48 | 26.18 | 25.41 | 25.97 | 4,428 | +0.35(+1.37%) |
Sep 24, 2020 | 26.60 | 26.60 | 25.42 | 25.62 | 5,919 | -0.35(-1.35%) |
Sep 23, 2020 | 25.62 | 26.53 | 25.34 | 25.97 | 16,290 | +0.91(+3.63%) |
Sep 22, 2020 | 25.41 | 25.55 | 24.50 | 25.06 | 14,361 | -0.28(-1.10%) |
Sep 21, 2020 | 25.13 | 25.62 | 24.99 | 25.34 | 12,806 | -0.42(-1.63%) |
Sep 18, 2020 | 26.32 | 26.84 | 25.20 | 25.76 | 10,957 | -0.84(-3.16%) |
Sep 17, 2020 | 27.65 | 27.65 | 25.97 | 26.60 | 19,444 | +0.00(+0.00%) |
Sep 16, 2020 | 28.42 | 28.42 | 24.85 | 26.60 | 63,277 | +0.56(+2.15%) |
Sep 15, 2020 | 23.03 | 27.23 | 22.96 | 26.04 | 42,272 | +3.50(+15.53%) |
Sep 14, 2020 | 23.52 | 23.54 | 22.47 | 22.54 | 3,782 | -0.56(-2.42%) |
Sep 11, 2020 | 23.24 | 23.87 | 21.70 | 23.10 | 3,614 | +0.07(+0.30%) |
Sep 10, 2020 | 23.73 | 23.87 | 22.01 | 23.03 | 4,737 | -0.77(-3.24%) |
Sep 09, 2020 | 23.45 | 24.15 | 22.61 | 23.80 | 7,894 | +0.77(+3.34%) |
Sep 08, 2020 | 21.42 | 23.87 | 21.14 | 23.03 | 12,240 | +1.26(+5.79%) |
Sep 04, 2020 | 22.54 | 22.93 | 21.14 | 21.77 | 7,442 | -0.77(-3.42%) |
Sep 03, 2020 | 23.38 | 23.80 | 21.98 | 22.54 | 8,010 | -0.84(-3.59%) |
Sep 02, 2020 | 24.43 | 24.85 | 22.82 | 23.38 | 11,618 | -0.91(-3.75%) |