Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.15 | 29.54 | 28.91 | 29.54 | 1,200,477 | +0.24(+0.83%) |
Oct 29, 2020 | 29.06 | 29.46 | 28.79 | 29.30 | 1,327,663 | +0.37(+1.29%) |
Oct 28, 2020 | 29.10 | 29.61 | 28.74 | 28.93 | 1,456,814 | -0.71(-2.41%) |
Oct 27, 2020 | 30.00 | 30.35 | 29.62 | 29.64 | 1,837,314 | -0.44(-1.48%) |
Oct 26, 2020 | 29.70 | 30.16 | 29.67 | 30.08 | 1,217,709 | +0.24(+0.82%) |
Oct 23, 2020 | 29.95 | 30.28 | 29.84 | 29.84 | 3,062,924 | -0.17(-0.58%) |
Oct 22, 2020 | 29.58 | 30.24 | 29.42 | 30.01 | 798,538 | +0.38(+1.29%) |
Oct 21, 2020 | 29.57 | 29.80 | 29.47 | 29.63 | 725,083 | +0.03(+0.09%) |
Oct 20, 2020 | 29.40 | 29.77 | 29.32 | 29.61 | 823,452 | +0.38(+1.31%) |
Oct 19, 2020 | 29.89 | 29.92 | 29.19 | 29.22 | 1,132,119 | -0.63(-2.10%) |
Oct 16, 2020 | 30.27 | 30.34 | 29.82 | 29.85 | 917,499 | -0.51(-1.69%) |
Oct 15, 2020 | 29.96 | 30.67 | 29.96 | 30.36 | 1,066,969 | +0.23(+0.75%) |
Oct 14, 2020 | 30.12 | 30.49 | 29.94 | 30.14 | 1,644,427 | -0.19(-0.63%) |
Oct 13, 2020 | 30.30 | 30.36 | 29.69 | 30.33 | 1,247,771 | +0.21(+0.69%) |
Oct 12, 2020 | 29.82 | 30.34 | 29.63 | 30.12 | 1,352,418 | +0.23(+0.76%) |
Oct 09, 2020 | 30.18 | 30.18 | 29.74 | 29.89 | 963,092 | -0.02(-0.06%) |
Oct 08, 2020 | 29.80 | 30.03 | 29.67 | 29.91 | 1,275,750 | +0.25(+0.85%) |
Oct 07, 2020 | 29.74 | 29.83 | 29.40 | 29.66 | 1,308,686 | +0.07(+0.24%) |
Oct 06, 2020 | 29.20 | 29.72 | 29.20 | 29.59 | 2,114,304 | -0.02(-0.06%) |
Oct 05, 2020 | 29.60 | 29.61 | 28.80 | 29.61 | 1,522,280 | +0.22(+0.74%) |
Oct 02, 2020 | 28.46 | 29.46 | 28.31 | 29.39 | 1,941,000 | +0.69(+2.40%) |
Oct 01, 2020 | 28.15 | 28.85 | 28.12 | 28.70 | 2,097,113 | +0.57(+2.01%) |
Sep 30, 2020 | 28.12 | 28.24 | 27.83 | 28.13 | 1,542,936 | +0.28(+1.00%) |
Sep 29, 2020 | 27.97 | 28.17 | 27.64 | 27.85 | 784,533 | -0.20(-0.71%) |
Sep 28, 2020 | 27.92 | 28.23 | 27.74 | 28.05 | 852,056 | +0.54(+1.97%) |
Sep 25, 2020 | 26.77 | 27.54 | 26.76 | 27.51 | 1,073,045 | +0.58(+2.14%) |
Sep 24, 2020 | 26.80 | 27.14 | 26.72 | 26.93 | 914,919 | +0.21(+0.77%) |
Sep 23, 2020 | 27.38 | 27.56 | 26.68 | 26.73 | 827,204 | -0.79(-2.88%) |
Sep 22, 2020 | 27.26 | 27.72 | 27.26 | 27.52 | 1,373,602 | +0.25(+0.92%) |
Sep 21, 2020 | 27.55 | 27.69 | 26.71 | 27.27 | 1,101,374 | -0.49(-1.77%) |
Sep 18, 2020 | 27.95 | 28.05 | 27.42 | 27.76 | 2,627,616 | -0.34(-1.23%) |
Sep 17, 2020 | 28.12 | 28.36 | 27.82 | 28.10 | 1,454,087 | -0.15(-0.52%) |
Sep 16, 2020 | 28.28 | 28.47 | 28.07 | 28.25 | 1,156,355 | +0.11(+0.40%) |
Sep 15, 2020 | 28.18 | 28.50 | 28.04 | 28.14 | 815,405 | -0.07(-0.24%) |
Sep 14, 2020 | 27.92 | 28.28 | 27.67 | 28.21 | 759,305 | +0.45(+1.61%) |
Sep 11, 2020 | 27.78 | 27.98 | 27.55 | 27.76 | 832,747 | -0.03(-0.12%) |
Sep 10, 2020 | 27.61 | 28.00 | 27.41 | 27.79 | 981,341 | +0.12(+0.44%) |
Sep 09, 2020 | 27.51 | 28.22 | 27.48 | 27.67 | 1,164,389 | +0.34(+1.26%) |
Sep 08, 2020 | 27.42 | 27.62 | 27.15 | 27.33 | 1,081,915 | -0.20(-0.72%) |
Sep 04, 2020 | 27.56 | 27.85 | 27.16 | 27.53 | 953,534 | -0.06(-0.22%) |
Sep 03, 2020 | 27.83 | 28.22 | 27.43 | 27.59 | 1,431,403 | -0.10(-0.37%) |
Sep 02, 2020 | 27.20 | 27.71 | 27.09 | 27.69 | 1,138,835 | +0.49(+1.81%) |
Sep 01, 2020 | 27.08 | 27.32 | 26.90 | 27.20 | 1,181,859 | -0.05(-0.19%) |
Aug 31, 2020 | 27.26 | 27.35 | 27.09 | 27.25 | 964,342 | +0.03(+0.10%) |
Aug 28, 2020 | 27.06 | 27.27 | 26.82 | 27.23 | 1,104,373 | +0.26(+0.96%) |
Aug 27, 2020 | 26.73 | 27.13 | 26.73 | 26.97 | 962,091 | +0.28(+1.07%) |
Aug 26, 2020 | 26.98 | 26.99 | 26.42 | 26.68 | 1,227,124 | -0.38(-1.40%) |
Aug 25, 2020 | 26.91 | 27.13 | 26.71 | 27.06 | 1,252,103 | +0.09(+0.32%) |
Aug 24, 2020 | 26.60 | 27.01 | 26.45 | 26.98 | 733,921 | +0.28(+1.03%) |
Aug 21, 2020 | 26.70 | 26.86 | 26.48 | 26.70 | 1,037,076 | +0.06(+0.23%) |
Aug 20, 2020 | 26.17 | 26.84 | 25.94 | 26.64 | 1,161,541 | +0.46(+1.74%) |
Aug 19, 2020 | 27.09 | 27.23 | 26.11 | 26.18 | 1,325,531 | -0.85(-3.16%) |
Aug 18, 2020 | 26.73 | 27.23 | 26.73 | 27.04 | 1,261,427 | +0.10(+0.38%) |
Aug 17, 2020 | 26.81 | 26.99 | 26.57 | 26.93 | 1,594,028 | +0.25(+0.94%) |
Aug 14, 2020 | 26.17 | 26.93 | 26.16 | 26.68 | 1,351,633 | +0.41(+1.57%) |
Aug 13, 2020 | 26.39 | 26.72 | 26.11 | 26.27 | 1,694,088 | -0.22(-0.85%) |
Aug 12, 2020 | 26.79 | 26.79 | 26.05 | 26.49 | 1,312,527 | +0.22(+0.82%) |
Aug 11, 2020 | 26.68 | 26.79 | 26.02 | 26.28 | 1,398,175 | -0.14(-0.52%) |
Aug 10, 2020 | 26.56 | 26.65 | 26.11 | 26.42 | 1,445,618 | +0.38(+1.46%) |
Aug 07, 2020 | 24.87 | 26.06 | 24.61 | 26.04 | 2,269,663 | +0.92(+3.67%) |
Aug 06, 2020 | 24.92 | 25.13 | 24.12 | 25.11 | 1,052,891 | -0.03(-0.14%) |
Aug 05, 2020 | 25.53 | 25.67 | 25.03 | 25.15 | 1,387,194 | -0.28(-1.12%) |
Aug 04, 2020 | 25.08 | 25.51 | 24.90 | 25.43 | 1,459,349 | +0.36(+1.44%) |