Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.05 | 27.31 | 26.39 | 26.45 | 53,179 | -0.78(-2.86%) |
Nov 27, 2020 | 27.22 | 27.39 | 26.58 | 27.22 | 21,747 | +0.03(+0.10%) |
Nov 25, 2020 | 27.58 | 27.86 | 26.41 | 27.20 | 52,193 | -0.37(-1.33%) |
Nov 24, 2020 | 26.65 | 27.96 | 26.26 | 27.56 | 51,192 | +1.26(+4.78%) |
Nov 23, 2020 | 25.90 | 26.42 | 25.85 | 26.31 | 42,487 | +0.40(+1.55%) |
Nov 20, 2020 | 25.98 | 26.20 | 25.07 | 25.90 | 62,037 | -0.45(-1.72%) |
Nov 19, 2020 | 26.07 | 26.49 | 25.68 | 26.36 | 36,581 | +0.12(+0.47%) |
Nov 18, 2020 | 26.80 | 26.80 | 26.18 | 26.24 | 26,118 | -0.10(-0.40%) |
Nov 17, 2020 | 26.76 | 26.76 | 26.23 | 26.34 | 50,232 | -0.50(-1.86%) |
Nov 16, 2020 | 26.32 | 26.96 | 26.00 | 26.84 | 46,659 | +0.85(+3.26%) |
Nov 13, 2020 | 26.03 | 26.25 | 25.32 | 25.99 | 47,958 | +0.10(+0.37%) |
Nov 12, 2020 | 26.39 | 26.91 | 25.72 | 25.90 | 37,391 | -0.72(-2.69%) |
Nov 11, 2020 | 26.11 | 26.89 | 25.96 | 26.61 | 54,254 | +0.61(+2.35%) |
Nov 10, 2020 | 25.55 | 26.29 | 25.20 | 26.00 | 96,646 | +0.83(+3.30%) |
Nov 09, 2020 | 26.01 | 26.28 | 24.92 | 25.17 | 111,336 | +0.17(+0.66%) |
Nov 06, 2020 | 25.51 | 25.77 | 24.79 | 25.00 | 50,133 | -0.23(-0.90%) |
Nov 05, 2020 | 24.56 | 25.48 | 24.56 | 25.23 | 45,669 | +0.71(+2.89%) |
Nov 04, 2020 | 24.50 | 24.83 | 24.12 | 24.52 | 34,956 | -0.35(-1.40%) |
Nov 03, 2020 | 24.68 | 25.09 | 24.26 | 24.87 | 40,177 | +0.64(+2.63%) |
Nov 02, 2020 | 24.14 | 24.74 | 23.75 | 24.24 | 36,228 | +0.21(+0.87%) |
Oct 30, 2020 | 23.93 | 24.96 | 23.30 | 24.03 | 79,549 | -0.09(-0.36%) |
Oct 29, 2020 | 24.38 | 24.65 | 23.82 | 24.11 | 48,247 | -0.50(-2.02%) |
Oct 28, 2020 | 25.15 | 25.52 | 24.55 | 24.61 | 51,808 | -1.13(-4.38%) |
Oct 27, 2020 | 25.54 | 25.92 | 25.34 | 25.74 | 54,522 | +0.09(+0.34%) |
Oct 26, 2020 | 25.72 | 25.83 | 25.34 | 25.65 | 46,325 | -0.63(-2.39%) |
Oct 23, 2020 | 25.99 | 26.35 | 25.52 | 26.28 | 40,175 | +0.71(+2.77%) |
Oct 22, 2020 | 25.65 | 25.90 | 24.97 | 25.57 | 56,926 | +0.07(+0.27%) |
Oct 21, 2020 | 25.94 | 26.03 | 25.14 | 25.50 | 53,729 | -0.44(-1.68%) |
Oct 20, 2020 | 25.91 | 26.52 | 25.58 | 25.94 | 47,019 | +0.31(+1.19%) |
Oct 19, 2020 | 26.29 | 26.56 | 25.52 | 25.63 | 51,272 | -0.45(-1.74%) |
Oct 16, 2020 | 25.64 | 26.32 | 25.55 | 26.09 | 34,452 | +0.38(+1.46%) |
Oct 15, 2020 | 25.47 | 25.97 | 25.44 | 25.71 | 42,556 | -0.02(-0.07%) |
Oct 14, 2020 | 26.38 | 26.38 | 25.51 | 25.73 | 38,274 | -0.54(-2.06%) |
Oct 13, 2020 | 25.80 | 26.33 | 25.47 | 26.27 | 70,229 | +0.23(+0.87%) |
Oct 12, 2020 | 25.10 | 26.11 | 24.70 | 26.04 | 44,091 | +0.95(+3.79%) |
Oct 09, 2020 | 25.25 | 25.25 | 24.57 | 25.09 | 55,856 | +0.17(+0.70%) |
Oct 08, 2020 | 25.23 | 25.23 | 24.30 | 24.92 | 114,393 | -0.12(-0.49%) |
Oct 07, 2020 | 25.01 | 25.11 | 24.72 | 25.04 | 139,692 | +0.82(+3.39%) |
Oct 06, 2020 | 24.54 | 25.09 | 24.22 | 24.22 | 66,152 | -0.24(-0.96%) |
Oct 05, 2020 | 24.06 | 24.60 | 23.96 | 24.45 | 101,977 | +0.52(+2.19%) |
Oct 02, 2020 | 22.71 | 24.09 | 22.71 | 23.93 | 93,743 | +0.80(+3.48%) |
Oct 01, 2020 | 22.72 | 23.30 | 22.56 | 23.13 | 78,237 | +0.56(+2.48%) |
Sep 30, 2020 | 22.63 | 23.08 | 22.24 | 22.57 | 64,781 | +0.15(+0.66%) |
Sep 29, 2020 | 22.72 | 22.75 | 22.17 | 22.42 | 45,956 | -0.38(-1.65%) |
Sep 28, 2020 | 22.35 | 23.01 | 22.24 | 22.79 | 54,924 | +0.70(+3.16%) |
Sep 25, 2020 | 22.35 | 22.63 | 21.82 | 22.09 | 73,598 | -0.38(-1.67%) |
Sep 24, 2020 | 22.44 | 22.73 | 21.91 | 22.47 | 53,469 | +0.07(+0.31%) |
Sep 23, 2020 | 22.90 | 23.46 | 22.37 | 22.40 | 64,731 | -0.61(-2.66%) |
Sep 22, 2020 | 23.18 | 23.41 | 22.63 | 23.01 | 72,360 | -0.02(-0.08%) |
Sep 21, 2020 | 23.50 | 23.79 | 22.77 | 23.03 | 96,428 | -0.85(-3.55%) |
Sep 18, 2020 | 23.75 | 24.06 | 23.70 | 23.88 | 191,377 | +0.29(+1.22%) |
Sep 17, 2020 | 23.76 | 24.38 | 23.34 | 23.59 | 91,758 | -0.44(-1.82%) |
Sep 16, 2020 | 24.17 | 24.52 | 23.96 | 24.03 | 67,066 | +0.05(+0.22%) |
Sep 15, 2020 | 24.48 | 24.96 | 23.91 | 23.97 | 85,080 | -0.34(-1.39%) |
Sep 14, 2020 | 24.06 | 24.37 | 23.11 | 24.31 | 123,729 | +0.39(+1.63%) |
Sep 11, 2020 | 24.79 | 24.97 | 23.62 | 23.92 | 95,669 | -0.69(-2.79%) |
Sep 10, 2020 | 24.89 | 25.33 | 24.53 | 24.61 | 137,922 | +0.08(+0.32%) |
Sep 09, 2020 | 24.82 | 25.28 | 24.49 | 24.53 | 107,761 | -0.25(-1.02%) |
Sep 08, 2020 | 24.80 | 25.32 | 24.53 | 24.78 | 122,626 | -0.20(-0.80%) |
Sep 04, 2020 | 24.75 | 25.05 | 24.00 | 24.98 | 123,300 | +0.70(+2.90%) |
Sep 03, 2020 | 24.36 | 24.89 | 23.00 | 24.28 | 177,944 | +0.88(+3.75%) |
Sep 02, 2020 | 22.97 | 23.44 | 22.72 | 23.40 | 111,357 | +0.48(+2.08%) |