Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.42 | 27.75 | 26.92 | 27.29 | 389,625 | -0.21(-0.78%) |
Oct 29, 2020 | 26.97 | 27.81 | 26.80 | 27.50 | 280,875 | +0.29(+1.06%) |
Oct 28, 2020 | 27.26 | 27.72 | 26.92 | 27.21 | 339,885 | -0.81(-2.90%) |
Oct 27, 2020 | 28.71 | 28.71 | 28.01 | 28.03 | 316,188 | -0.79(-2.75%) |
Oct 26, 2020 | 28.87 | 28.87 | 28.40 | 28.82 | 328,456 | -0.51(-1.75%) |
Oct 23, 2020 | 29.54 | 29.54 | 28.94 | 29.33 | 137,306 | +0.13(+0.45%) |
Oct 22, 2020 | 29.12 | 29.27 | 28.75 | 29.20 | 243,069 | +0.27(+0.93%) |
Oct 21, 2020 | 29.37 | 29.57 | 28.88 | 28.93 | 171,566 | -0.44(-1.49%) |
Oct 20, 2020 | 29.42 | 29.81 | 29.29 | 29.37 | 392,104 | +0.17(+0.58%) |
Oct 19, 2020 | 29.58 | 29.81 | 29.18 | 29.20 | 202,559 | -0.18(-0.60%) |
Oct 16, 2020 | 29.38 | 29.65 | 29.26 | 29.38 | 346,107 | +0.06(+0.19%) |
Oct 15, 2020 | 28.24 | 29.45 | 28.14 | 29.32 | 320,606 | +0.65(+2.28%) |
Oct 14, 2020 | 29.65 | 29.73 | 28.67 | 28.67 | 262,260 | -0.29(-1.00%) |
Oct 13, 2020 | 28.46 | 29.22 | 28.31 | 28.96 | 414,551 | +0.06(+0.19%) |
Oct 12, 2020 | 28.73 | 29.07 | 28.61 | 28.90 | 307,884 | +0.09(+0.32%) |
Oct 09, 2020 | 29.59 | 29.66 | 28.80 | 28.81 | 379,978 | -0.47(-1.59%) |
Oct 08, 2020 | 29.65 | 29.69 | 29.03 | 29.28 | 279,987 | +0.03(+0.10%) |
Oct 07, 2020 | 28.89 | 29.60 | 28.89 | 29.25 | 392,728 | +0.64(+2.25%) |
Oct 06, 2020 | 28.45 | 29.59 | 28.35 | 28.60 | 495,860 | +0.31(+1.09%) |
Oct 05, 2020 | 27.48 | 28.31 | 27.48 | 28.30 | 295,468 | +1.10(+4.05%) |
Oct 02, 2020 | 26.12 | 27.34 | 25.98 | 27.20 | 360,577 | +0.49(+1.85%) |
Oct 01, 2020 | 26.48 | 26.79 | 26.14 | 26.70 | 434,453 | +0.24(+0.92%) |
Sep 30, 2020 | 26.28 | 26.99 | 26.16 | 26.46 | 476,160 | +0.15(+0.57%) |
Sep 29, 2020 | 26.21 | 26.48 | 25.92 | 26.31 | 236,316 | +0.00(+0.00%) |
Sep 28, 2020 | 25.87 | 26.79 | 25.87 | 26.31 | 325,339 | +0.80(+3.15%) |
Sep 25, 2020 | 24.94 | 25.67 | 24.94 | 25.51 | 577,524 | +0.31(+1.22%) |
Sep 24, 2020 | 24.98 | 25.71 | 24.62 | 25.20 | 335,390 | +0.36(+1.47%) |
Sep 23, 2020 | 25.06 | 25.95 | 24.83 | 24.84 | 426,676 | -0.34(-1.33%) |
Sep 22, 2020 | 25.12 | 25.41 | 24.66 | 25.17 | 308,971 | +0.04(+0.15%) |
Sep 21, 2020 | 25.99 | 26.11 | 24.59 | 25.13 | 510,390 | -1.49(-5.61%) |
Sep 18, 2020 | 26.59 | 27.41 | 26.23 | 26.63 | 1,396,114 | +0.43(+1.64%) |
Sep 17, 2020 | 26.31 | 26.46 | 25.98 | 26.20 | 431,392 | -0.52(-1.96%) |
Sep 16, 2020 | 26.96 | 27.40 | 26.67 | 26.72 | 736,892 | -0.14(-0.52%) |
Sep 15, 2020 | 27.58 | 27.85 | 26.75 | 26.86 | 276,060 | -0.73(-2.66%) |
Sep 14, 2020 | 27.64 | 27.77 | 27.11 | 27.59 | 274,775 | +0.15(+0.54%) |
Sep 11, 2020 | 27.89 | 28.04 | 27.22 | 27.45 | 307,138 | -0.31(-1.10%) |
Sep 10, 2020 | 28.48 | 28.59 | 27.62 | 27.75 | 438,917 | -0.57(-2.00%) |
Sep 09, 2020 | 28.21 | 28.51 | 28.00 | 28.32 | 386,513 | +0.26(+0.92%) |
Sep 08, 2020 | 28.79 | 28.79 | 28.02 | 28.06 | 273,166 | -0.90(-3.10%) |
Sep 04, 2020 | 29.53 | 29.78 | 28.61 | 28.96 | 465,620 | +0.05(+0.16%) |
Sep 03, 2020 | 29.99 | 30.03 | 28.79 | 28.91 | 324,952 | -1.07(-3.58%) |
Sep 02, 2020 | 29.93 | 30.07 | 29.65 | 29.98 | 297,457 | +0.02(+0.06%) |
Sep 01, 2020 | 29.12 | 29.98 | 28.77 | 29.97 | 292,960 | +0.59(+2.02%) |
Aug 31, 2020 | 30.18 | 30.22 | 29.37 | 29.37 | 344,238 | -0.91(-3.00%) |
Aug 28, 2020 | 30.56 | 30.69 | 30.01 | 30.28 | 237,830 | +0.08(+0.28%) |
Aug 27, 2020 | 30.18 | 30.48 | 29.85 | 30.20 | 760,000 | +0.23(+0.77%) |
Aug 26, 2020 | 30.06 | 30.17 | 29.65 | 29.97 | 432,052 | -0.02(-0.06%) |
Aug 25, 2020 | 30.17 | 30.45 | 29.60 | 29.98 | 428,491 | -0.13(-0.43%) |
Aug 24, 2020 | 29.59 | 30.22 | 29.12 | 30.11 | 516,028 | +0.71(+2.43%) |
Aug 21, 2020 | 29.62 | 30.05 | 29.19 | 29.40 | 413,368 | -0.57(-1.92%) |
Aug 20, 2020 | 29.81 | 30.00 | 29.59 | 29.97 | 292,358 | -0.30(-0.98%) |
Aug 19, 2020 | 30.33 | 30.63 | 30.03 | 30.27 | 378,294 | +0.12(+0.40%) |
Aug 18, 2020 | 30.40 | 30.48 | 30.07 | 30.15 | 292,109 | -0.31(-1.00%) |
Aug 17, 2020 | 30.45 | 30.71 | 29.97 | 30.46 | 550,109 | +0.14(+0.46%) |
Aug 14, 2020 | 30.13 | 30.65 | 30.11 | 30.32 | 458,171 | -0.09(-0.30%) |
Aug 13, 2020 | 31.15 | 31.44 | 30.36 | 30.41 | 676,103 | -1.03(-3.27%) |
Aug 12, 2020 | 31.65 | 31.80 | 31.02 | 31.44 | 544,257 | +0.26(+0.83%) |
Aug 11, 2020 | 31.49 | 32.08 | 31.02 | 31.18 | 638,040 | +0.11(+0.36%) |
Aug 10, 2020 | 30.83 | 31.42 | 30.69 | 31.07 | 668,471 | +0.25(+0.81%) |
Aug 07, 2020 | 29.77 | 30.93 | 29.77 | 30.82 | 821,771 | +1.19(+4.03%) |
Aug 06, 2020 | 30.62 | 31.29 | 28.95 | 29.62 | 1,036,091 | +0.93(+3.23%) |
Aug 05, 2020 | 28.21 | 28.81 | 28.06 | 28.70 | 754,649 | +0.88(+3.16%) |
Aug 04, 2020 | 27.77 | 28.01 | 27.29 | 27.82 | 481,176 | +0.05(+0.17%) |