Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.06 | 28.10 | 27.88 | 27.99 | 18,124 | -0.14(-0.48%) |
Oct 29, 2020 | 28.01 | 28.22 | 27.95 | 28.12 | 8,565 | +0.11(+0.39%) |
Oct 28, 2020 | 28.22 | 28.26 | 28.01 | 28.01 | 16,744 | -1.13(-3.87%) |
Oct 27, 2020 | 29.42 | 29.42 | 29.14 | 29.14 | 11,697 | -0.38(-1.27%) |
Oct 26, 2020 | 29.73 | 29.73 | 29.44 | 29.52 | 6,382 | -0.64(-2.13%) |
Oct 23, 2020 | 30.21 | 30.22 | 30.11 | 30.16 | 5,636 | +0.19(+0.63%) |
Oct 22, 2020 | 29.94 | 29.97 | 29.80 | 29.97 | 7,302 | -0.02(-0.08%) |
Oct 21, 2020 | 30.22 | 30.22 | 29.97 | 29.99 | 7,021 | -0.28(-0.93%) |
Oct 20, 2020 | 30.35 | 30.48 | 30.22 | 30.28 | 15,125 | +0.26(+0.86%) |
Oct 19, 2020 | 30.30 | 30.34 | 30.02 | 30.02 | 10,412 | -0.18(-0.61%) |
Oct 16, 2020 | 30.13 | 30.29 | 30.13 | 30.20 | 11,272 | +0.31(+1.02%) |
Oct 15, 2020 | 29.73 | 29.93 | 29.73 | 29.90 | 2,569 | -0.55(-1.81%) |
Oct 14, 2020 | 30.51 | 30.64 | 30.31 | 30.45 | 3,555 | +0.03(+0.09%) |
Oct 13, 2020 | 30.53 | 30.53 | 30.40 | 30.42 | 1,804 | -0.45(-1.45%) |
Oct 12, 2020 | 30.78 | 30.96 | 30.78 | 30.87 | 3,187 | +0.18(+0.57%) |
Oct 09, 2020 | 30.62 | 30.77 | 30.55 | 30.69 | 5,194 | +0.33(+1.10%) |
Oct 08, 2020 | 30.45 | 30.45 | 30.29 | 30.36 | 2,187 | +0.19(+0.64%) |
Oct 07, 2020 | 30.07 | 30.17 | 30.06 | 30.17 | 7,647 | +0.30(+1.01%) |
Oct 06, 2020 | 30.29 | 30.30 | 29.85 | 29.87 | 5,048 | -0.39(-1.30%) |
Oct 05, 2020 | 30.04 | 30.26 | 30.04 | 30.26 | 9,301 | +0.47(+1.58%) |
Oct 02, 2020 | 29.44 | 29.79 | 29.39 | 29.79 | 12,598 | +0.05(+0.18%) |
Oct 01, 2020 | 29.81 | 29.81 | 29.65 | 29.73 | 5,536 | +0.06(+0.21%) |
Sep 30, 2020 | 29.67 | 29.71 | 29.57 | 29.67 | 4,701 | -0.01(-0.03%) |
Sep 29, 2020 | 29.73 | 29.73 | 29.55 | 29.68 | 3,375 | +0.06(+0.21%) |
Sep 28, 2020 | 29.61 | 29.67 | 29.55 | 29.62 | 8,523 | +0.46(+1.60%) |
Sep 25, 2020 | 28.82 | 29.21 | 28.78 | 29.15 | 17,018 | -0.02(-0.07%) |
Sep 24, 2020 | 29.12 | 29.26 | 28.88 | 29.17 | 35,945 | +0.07(+0.25%) |
Sep 23, 2020 | 29.57 | 29.57 | 29.10 | 29.10 | 5,754 | -0.33(-1.14%) |
Sep 22, 2020 | 29.49 | 29.54 | 29.27 | 29.44 | 8,689 | -0.12(-0.41%) |
Sep 21, 2020 | 29.48 | 29.56 | 29.19 | 29.56 | 16,383 | -0.98(-3.20%) |
Sep 18, 2020 | 30.63 | 30.70 | 30.47 | 30.53 | 4,887 | -0.21(-0.70%) |
Sep 17, 2020 | 30.55 | 30.79 | 30.55 | 30.75 | 8,250 | +0.06(+0.20%) |
Sep 16, 2020 | 30.80 | 30.86 | 30.64 | 30.69 | 7,663 | +0.02(+0.05%) |
Sep 15, 2020 | 30.76 | 30.76 | 30.67 | 30.67 | 1,325 | +0.07(+0.24%) |
Sep 14, 2020 | 30.64 | 30.64 | 30.49 | 30.60 | 10,231 | +0.45(+1.49%) |
Sep 10, 2020 | 30.15 | 30.15 | 30.15 | 0 | -0.48(-1.56%) | |
Sep 09, 2020 | 30.45 | 30.72 | 30.45 | 30.63 | 35,483 | +0.72(+2.42%) |
Sep 08, 2020 | 29.88 | 30.12 | 29.81 | 29.90 | 9,960 | -0.38(-1.26%) |
Sep 04, 2020 | 30.21 | 30.28 | 29.76 | 30.28 | 9,664 | +0.12(+0.39%) |
Sep 03, 2020 | 30.82 | 30.93 | 30.09 | 30.17 | 21,589 | -0.86(-2.79%) |
Sep 02, 2020 | 30.72 | 31.03 | 30.64 | 31.03 | 25,540 | +0.59(+1.95%) |
Sep 01, 2020 | 30.54 | 30.58 | 30.44 | 30.44 | 280,639 | -0.23(-0.76%) |
Aug 31, 2020 | 30.61 | 30.85 | 30.57 | 30.67 | 32,583 | +0.16(+0.53%) |
Aug 27, 2020 | 30.51 | 30.51 | 30.51 | 0 | -0.14(-0.45%) | |
Aug 25, 2020 | 30.65 | 30.65 | 30.65 | 0 | +0.01(+0.03%) | |
Aug 24, 2020 | 30.60 | 30.63 | 30.45 | 30.63 | 26,186 | +0.51(+1.69%) |
Aug 21, 2020 | 29.91 | 30.13 | 29.91 | 30.13 | 25,438 | -0.25(-0.82%) |
Aug 20, 2020 | 30.16 | 30.38 | 30.08 | 30.37 | 16,454 | -0.04(-0.12%) |
Aug 19, 2020 | 30.71 | 30.77 | 30.40 | 30.41 | 4,743 | -0.23(-0.75%) |
Aug 18, 2020 | 30.80 | 30.81 | 30.48 | 30.64 | 10,478 | +0.01(+0.03%) |
Aug 17, 2020 | 30.57 | 30.66 | 30.53 | 30.63 | 7,694 | +0.22(+0.73%) |
Aug 14, 2020 | 30.37 | 30.49 | 30.32 | 30.41 | 49,765 | -0.31(-1.00%) |
Aug 13, 2020 | 30.72 | 30.89 | 30.63 | 30.72 | 38,820 | -0.08(-0.26%) |
Aug 12, 2020 | 30.67 | 30.88 | 30.67 | 30.80 | 18,487 | +0.68(+2.27%) |
Aug 11, 2020 | 30.52 | 30.52 | 30.11 | 30.11 | 30,517 | +0.14(+0.45%) |
Aug 10, 2020 | 29.99 | 30.03 | 29.87 | 29.98 | 3,443 | +0.02(+0.06%) |
Aug 07, 2020 | 29.82 | 29.99 | 29.82 | 29.96 | 13,219 | -0.17(-0.58%) |
Aug 06, 2020 | 29.94 | 30.14 | 29.89 | 30.13 | 3,234 | +0.04(+0.15%) |
Aug 05, 2020 | 30.17 | 30.32 | 30.09 | 30.09 | 8,537 | +0.23(+0.78%) |
Aug 04, 2020 | 29.55 | 29.89 | 29.55 | 29.86 | 6,062 | +0.11(+0.36%) |