Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.00 | 28.88 | 27.71 | 28.00 | 1,161,000 | -0.89(-3.08%) |
Oct 29, 2020 | 28.95 | 29.23 | 28.31 | 28.89 | 958,168 | -0.04(-0.14%) |
Oct 28, 2020 | 29.47 | 29.70 | 28.44 | 28.93 | 1,327,567 | -0.86(-2.89%) |
Oct 27, 2020 | 30.81 | 30.88 | 29.75 | 29.79 | 1,983,596 | -1.04(-3.37%) |
Oct 26, 2020 | 30.80 | 31.34 | 30.26 | 30.83 | 1,714,317 | -0.27(-0.87%) |
Oct 23, 2020 | 31.13 | 31.50 | 30.75 | 31.10 | 1,178,800 | +0.01(+0.03%) |
Oct 22, 2020 | 30.25 | 31.64 | 30.11 | 31.09 | 1,927,123 | +1.03(+3.43%) |
Oct 21, 2020 | 30.39 | 30.85 | 29.89 | 30.06 | 1,953,677 | -0.16(-0.53%) |
Oct 20, 2020 | 29.73 | 30.88 | 29.68 | 30.22 | 3,403,889 | +0.76(+2.58%) |
Oct 19, 2020 | 28.94 | 29.53 | 28.87 | 29.46 | 1,834,511 | +0.71(+2.45%) |
Oct 16, 2020 | 28.55 | 29.30 | 28.33 | 28.75 | 1,179,500 | +0.13(+0.47%) |
Oct 15, 2020 | 28.33 | 28.90 | 28.21 | 28.62 | 748,417 | +0.03(+0.10%) |
Oct 14, 2020 | 28.44 | 29.19 | 28.17 | 28.59 | 1,420,063 | +0.32(+1.13%) |
Oct 13, 2020 | 28.45 | 29.13 | 28.26 | 28.27 | 755,325 | -0.23(-0.81%) |
Oct 12, 2020 | 28.82 | 29.08 | 28.21 | 28.50 | 1,358,135 | -0.05(-0.18%) |
Oct 09, 2020 | 28.16 | 28.70 | 27.61 | 28.55 | 1,058,100 | +0.69(+2.48%) |
Oct 08, 2020 | 27.87 | 28.04 | 27.41 | 27.86 | 796,646 | +0.30(+1.09%) |
Oct 07, 2020 | 26.56 | 27.73 | 26.56 | 27.56 | 767,783 | +1.06(+4.00%) |
Oct 06, 2020 | 26.70 | 27.14 | 26.45 | 26.50 | 681,845 | -0.14(-0.53%) |
Oct 05, 2020 | 26.00 | 26.80 | 25.93 | 26.64 | 633,977 | +0.83(+3.22%) |
Oct 02, 2020 | 26.18 | 26.41 | 25.70 | 25.81 | 531,100 | -0.74(-2.79%) |
Oct 01, 2020 | 26.30 | 26.69 | 25.99 | 26.55 | 1,076,775 | +0.27(+1.03%) |
Sep 30, 2020 | 26.61 | 26.81 | 26.07 | 26.28 | 1,135,958 | -0.23(-0.87%) |
Sep 29, 2020 | 25.89 | 26.74 | 25.69 | 26.51 | 1,030,524 | +0.58(+2.24%) |
Sep 28, 2020 | 26.12 | 26.38 | 25.73 | 25.93 | 756,997 | -0.13(-0.50%) |
Sep 25, 2020 | 25.61 | 26.24 | 25.47 | 26.06 | 1,025,600 | +0.32(+1.24%) |
Sep 24, 2020 | 25.66 | 26.05 | 25.17 | 25.74 | 1,384,277 | -0.14(-0.54%) |
Sep 23, 2020 | 26.65 | 26.74 | 25.79 | 25.88 | 1,358,610 | -0.73(-2.74%) |
Sep 22, 2020 | 26.72 | 26.88 | 25.84 | 26.61 | 1,792,222 | +0.02(+0.08%) |
Sep 21, 2020 | 27.42 | 27.91 | 26.56 | 26.59 | 1,391,673 | -1.15(-4.15%) |
Sep 18, 2020 | 28.40 | 28.63 | 27.02 | 27.74 | 2,456,900 | -0.29(-1.03%) |
Sep 17, 2020 | 27.67 | 28.20 | 27.43 | 28.03 | 954,029 | +0.07(+0.25%) |
Sep 16, 2020 | 27.68 | 28.22 | 27.22 | 27.96 | 1,002,843 | +0.43(+1.56%) |
Sep 15, 2020 | 27.78 | 28.08 | 27.22 | 27.53 | 1,235,281 | -0.16(-0.58%) |
Sep 14, 2020 | 27.74 | 27.99 | 27.42 | 27.69 | 1,259,181 | +0.64(+2.37%) |
Sep 11, 2020 | 27.10 | 27.80 | 26.75 | 27.05 | 937,200 | +0.10(+0.37%) |
Sep 10, 2020 | 28.06 | 28.45 | 26.91 | 26.95 | 849,735 | -1.09(-3.89%) |
Sep 09, 2020 | 28.09 | 28.32 | 27.89 | 28.04 | 703,345 | +0.29(+1.05%) |
Sep 08, 2020 | 27.36 | 28.26 | 27.04 | 27.75 | 1,279,571 | +0.05(+0.18%) |
Sep 04, 2020 | 27.60 | 28.20 | 26.61 | 27.70 | 862,200 | +0.17(+0.62%) |
Sep 03, 2020 | 28.45 | 28.45 | 27.47 | 27.53 | 1,228,703 | -0.98(-3.44%) |
Sep 02, 2020 | 28.82 | 28.91 | 27.95 | 28.51 | 801,302 | -0.26(-0.90%) |
Sep 01, 2020 | 29.07 | 29.12 | 28.46 | 28.77 | 640,933 | -0.23(-0.79%) |
Aug 31, 2020 | 28.58 | 29.41 | 28.58 | 29.00 | 1,026,837 | +0.56(+1.97%) |
Aug 28, 2020 | 27.81 | 28.46 | 27.63 | 28.44 | 724,600 | +0.64(+2.30%) |
Aug 27, 2020 | 28.08 | 28.30 | 27.55 | 27.80 | 678,289 | -0.24(-0.86%) |
Aug 26, 2020 | 28.17 | 28.59 | 27.99 | 28.04 | 472,113 | -0.24(-0.85%) |
Aug 25, 2020 | 27.99 | 28.46 | 27.88 | 28.28 | 391,392 | +0.35(+1.25%) |
Aug 24, 2020 | 28.31 | 28.34 | 27.79 | 27.93 | 590,822 | -0.22(-0.78%) |
Aug 21, 2020 | 28.48 | 28.61 | 27.99 | 28.15 | 685,800 | -0.35(-1.23%) |
Aug 20, 2020 | 28.30 | 28.57 | 28.03 | 28.50 | 474,159 | +0.16(+0.56%) |
Aug 19, 2020 | 28.31 | 28.74 | 28.05 | 28.34 | 504,178 | +0.15(+0.53%) |
Aug 18, 2020 | 28.18 | 28.36 | 27.66 | 28.19 | 788,431 | +0.12(+0.43%) |
Aug 17, 2020 | 27.91 | 28.19 | 27.56 | 28.07 | 919,291 | +0.18(+0.65%) |
Aug 14, 2020 | 29.46 | 29.60 | 27.85 | 27.89 | 1,313,100 | -1.74(-5.87%) |
Aug 13, 2020 | 28.24 | 29.77 | 28.15 | 29.63 | 2,036,116 | +1.07(+3.75%) |
Aug 12, 2020 | 28.38 | 28.83 | 27.67 | 28.56 | 1,405,789 | +0.36(+1.28%) |
Aug 11, 2020 | 28.44 | 29.29 | 27.53 | 28.20 | 1,234,837 | -0.44(-1.54%) |
Aug 10, 2020 | 28.89 | 29.31 | 28.57 | 28.64 | 709,655 | -0.33(-1.14%) |
Aug 07, 2020 | 29.19 | 29.48 | 28.61 | 28.97 | 745,500 | -0.30(-1.02%) |
Aug 06, 2020 | 29.18 | 29.64 | 28.96 | 29.27 | 910,060 | +0.25(+0.86%) |
Aug 05, 2020 | 28.80 | 29.23 | 28.59 | 29.02 | 939,346 | +0.41(+1.43%) |
Aug 04, 2020 | 28.34 | 28.67 | 27.98 | 28.61 | 860,115 | +0.26(+0.92%) |