Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.45 | 27.55 | 26.96 | 27.32 | 29,914 | -0.09(-0.33%) |
Nov 27, 2020 | 27.34 | 27.48 | 27.34 | 27.41 | 13,902 | +0.19(+0.70%) |
Nov 25, 2020 | 27.24 | 27.27 | 27.12 | 27.22 | 74,413 | +0.05(+0.18%) |
Nov 24, 2020 | 26.89 | 27.20 | 26.86 | 27.17 | 44,382 | +0.35(+1.31%) |
Nov 23, 2020 | 26.96 | 26.96 | 26.65 | 26.82 | 28,191 | +0.02(+0.08%) |
Nov 20, 2020 | 27.00 | 27.00 | 26.80 | 26.80 | 44,308 | -0.10(-0.39%) |
Nov 19, 2020 | 26.80 | 26.98 | 26.60 | 26.91 | 65,338 | +0.16(+0.58%) |
Nov 18, 2020 | 27.05 | 27.05 | 26.68 | 26.75 | 35,267 | -0.24(-0.87%) |
Nov 17, 2020 | 27.11 | 27.11 | 26.91 | 26.98 | 42,758 | -0.10(-0.37%) |
Nov 16, 2020 | 27.00 | 27.12 | 26.95 | 27.09 | 41,104 | +0.11(+0.41%) |
Nov 13, 2020 | 26.98 | 27.09 | 26.75 | 26.97 | 189,735 | +0.23(+0.86%) |
Nov 12, 2020 | 27.00 | 27.07 | 26.70 | 26.74 | 67,103 | -0.17(-0.65%) |
Nov 11, 2020 | 26.73 | 27.00 | 26.67 | 26.92 | 29,025 | +0.44(+1.67%) |
Nov 10, 2020 | 26.64 | 26.70 | 26.22 | 26.48 | 37,133 | -0.71(-2.61%) |
Nov 09, 2020 | 28.27 | 28.30 | 27.18 | 27.18 | 111,577 | -0.27(-0.97%) |
Nov 06, 2020 | 27.16 | 28.59 | 27.02 | 27.45 | 167,531 | +0.06(+0.21%) |
Nov 05, 2020 | 27.44 | 27.55 | 27.24 | 27.39 | 94,922 | +0.59(+2.22%) |
Nov 04, 2020 | 26.42 | 26.96 | 26.31 | 26.80 | 33,290 | +1.23(+4.82%) |
Nov 03, 2020 | 25.21 | 25.74 | 25.21 | 25.57 | 19,205 | +0.35(+1.40%) |
Nov 02, 2020 | 25.40 | 25.57 | 25.07 | 25.21 | 13,706 | +0.16(+0.65%) |
Oct 30, 2020 | 25.67 | 25.67 | 24.90 | 25.05 | 38,507 | -0.76(-2.93%) |
Oct 29, 2020 | 25.66 | 26.02 | 25.63 | 25.81 | 12,260 | +0.35(+1.37%) |
Oct 28, 2020 | 25.95 | 25.95 | 25.46 | 25.46 | 33,986 | -1.07(-4.02%) |
Oct 27, 2020 | 26.42 | 26.54 | 26.33 | 26.52 | 16,962 | +0.26(+0.97%) |
Oct 26, 2020 | 26.52 | 26.68 | 25.98 | 26.27 | 39,969 | -0.49(-1.82%) |
Oct 23, 2020 | 26.73 | 26.75 | 26.49 | 26.75 | 23,404 | +0.19(+0.70%) |
Oct 22, 2020 | 26.66 | 26.66 | 26.28 | 26.57 | 6,372 | -0.01(-0.04%) |
Oct 21, 2020 | 26.66 | 26.78 | 26.55 | 26.58 | 24,806 | +0.03(+0.13%) |
Oct 20, 2020 | 26.60 | 26.75 | 26.52 | 26.54 | 7,868 | +0.20(+0.75%) |
Oct 19, 2020 | 27.05 | 27.05 | 26.34 | 26.34 | 4,852 | -0.48(-1.79%) |
Oct 16, 2020 | 26.98 | 27.20 | 26.82 | 26.82 | 7,301 | -0.01(-0.04%) |
Oct 15, 2020 | 26.62 | 26.88 | 26.54 | 26.84 | 23,413 | -0.22(-0.83%) |
Oct 14, 2020 | 27.49 | 27.49 | 27.05 | 27.06 | 4,599 | -0.33(-1.22%) |
Oct 13, 2020 | 27.40 | 27.51 | 27.35 | 27.39 | 9,501 | +0.01(+0.04%) |
Oct 12, 2020 | 27.11 | 27.62 | 27.05 | 27.38 | 17,123 | +0.58(+2.15%) |
Oct 09, 2020 | 26.55 | 26.82 | 26.55 | 26.81 | 19,803 | +0.38(+1.42%) |
Oct 08, 2020 | 26.45 | 26.48 | 26.37 | 26.43 | 8,158 | +0.11(+0.41%) |
Oct 07, 2020 | 26.16 | 26.37 | 26.13 | 26.33 | 12,385 | +0.52(+2.01%) |
Oct 06, 2020 | 26.11 | 26.31 | 25.78 | 25.81 | 11,003 | -0.38(-1.47%) |
Oct 05, 2020 | 25.93 | 26.19 | 25.93 | 26.19 | 18,952 | +0.48(+1.88%) |
Oct 02, 2020 | 25.92 | 26.04 | 25.70 | 25.71 | 25,004 | -0.48(-1.83%) |
Oct 01, 2020 | 26.21 | 26.21 | 26.06 | 26.19 | 43,185 | +0.32(+1.24%) |
Sep 30, 2020 | 25.69 | 26.11 | 25.69 | 25.87 | 53,715 | +0.24(+0.94%) |
Sep 29, 2020 | 25.60 | 25.70 | 25.60 | 25.62 | 11,817 | +0.03(+0.12%) |
Sep 28, 2020 | 25.67 | 25.67 | 25.42 | 25.59 | 16,270 | +0.39(+1.55%) |
Sep 25, 2020 | 24.65 | 25.21 | 24.57 | 25.20 | 21,003 | +0.55(+2.22%) |
Sep 24, 2020 | 24.36 | 24.82 | 24.35 | 24.66 | 11,265 | +0.07(+0.30%) |
Sep 23, 2020 | 25.25 | 25.32 | 24.55 | 24.58 | 34,534 | -0.69(-2.73%) |
Sep 22, 2020 | 24.96 | 25.28 | 24.70 | 25.27 | 29,685 | +0.56(+2.25%) |
Sep 21, 2020 | 24.44 | 24.72 | 24.21 | 24.71 | 29,155 | -0.09(-0.37%) |
Sep 18, 2020 | 25.26 | 25.26 | 24.54 | 24.81 | 15,602 | -0.26(-1.03%) |
Sep 17, 2020 | 24.94 | 25.11 | 24.86 | 25.06 | 11,716 | -0.35(-1.39%) |
Sep 16, 2020 | 25.73 | 25.76 | 25.42 | 25.42 | 25,231 | -0.28(-1.09%) |
Sep 15, 2020 | 25.66 | 25.79 | 25.61 | 25.70 | 19,904 | +0.26(+1.02%) |
Sep 14, 2020 | 25.40 | 25.76 | 25.40 | 25.43 | 61,541 | +0.33(+1.33%) |
Sep 11, 2020 | 25.56 | 25.58 | 24.85 | 25.10 | 19,103 | -0.15(-0.61%) |
Sep 10, 2020 | 26.08 | 26.15 | 25.21 | 25.26 | 15,612 | -0.62(-2.38%) |
Sep 09, 2020 | 25.66 | 25.99 | 25.40 | 25.87 | 44,169 | +0.67(+2.64%) |
Sep 08, 2020 | 25.45 | 25.75 | 25.08 | 25.21 | 68,015 | -0.89(-3.41%) |
Sep 04, 2020 | 26.64 | 26.70 | 25.32 | 26.10 | 42,507 | -0.84(-3.12%) |
Sep 03, 2020 | 27.59 | 27.59 | 26.39 | 26.93 | 49,453 | -0.99(-3.55%) |
Sep 02, 2020 | 27.78 | 27.96 | 27.46 | 27.93 | 12,936 | +0.36(+1.29%) |