Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.65 | 30.19 | 26.82 | 27.60 | 1,144,590 | -0.90(-3.16%) |
Oct 29, 2020 | 29.50 | 31.19 | 28.46 | 28.50 | 1,082,289 | -0.11(-0.38%) |
Oct 28, 2020 | 28.40 | 28.96 | 28.28 | 28.61 | 1,630,991 | -0.33(-1.14%) |
Oct 27, 2020 | 28.80 | 29.24 | 28.75 | 28.94 | 252,421 | +0.06(+0.21%) |
Oct 26, 2020 | 29.27 | 29.48 | 28.83 | 28.88 | 367,179 | -0.71(-2.40%) |
Oct 23, 2020 | 29.52 | 29.66 | 28.98 | 29.59 | 330,084 | +0.22(+0.75%) |
Oct 22, 2020 | 29.49 | 29.69 | 29.22 | 29.37 | 423,412 | -0.04(-0.14%) |
Oct 21, 2020 | 28.93 | 29.52 | 28.59 | 29.41 | 273,608 | +0.57(+1.98%) |
Oct 20, 2020 | 28.82 | 29.18 | 28.52 | 28.84 | 708,399 | +0.42(+1.48%) |
Oct 19, 2020 | 29.12 | 29.33 | 28.36 | 28.42 | 380,643 | -0.57(-1.97%) |
Oct 16, 2020 | 29.23 | 29.37 | 28.87 | 28.99 | 186,509 | -0.15(-0.51%) |
Oct 15, 2020 | 29.06 | 29.19 | 28.75 | 29.14 | 300,434 | -0.16(-0.55%) |
Oct 14, 2020 | 29.78 | 29.88 | 29.25 | 29.30 | 996,584 | -0.43(-1.45%) |
Oct 13, 2020 | 29.68 | 29.87 | 29.52 | 29.73 | 1,204,132 | +0.04(+0.13%) |
Oct 09, 2020 | 29.69 | 29.69 | 29.69 | 0 | +0.36(+1.23%) | |
Oct 08, 2020 | 28.20 | 29.43 | 28.20 | 29.33 | 829,095 | +1.41(+5.05%) |
Oct 07, 2020 | 27.33 | 28.05 | 26.92 | 27.92 | 931,325 | +1.11(+4.14%) |
Oct 06, 2020 | 27.84 | 27.84 | 26.76 | 26.81 | 519,954 | -0.78(-2.83%) |
Oct 05, 2020 | 27.79 | 27.89 | 27.43 | 27.59 | 285,263 | +0.01(+0.04%) |
Oct 02, 2020 | 26.61 | 27.61 | 26.61 | 27.58 | 314,454 | +0.37(+1.36%) |
Oct 01, 2020 | 26.42 | 27.26 | 26.22 | 27.21 | 430,278 | +0.97(+3.70%) |
Sep 30, 2020 | 27.08 | 27.37 | 26.10 | 26.24 | 445,975 | -0.82(-3.03%) |
Sep 29, 2020 | 27.01 | 27.21 | 26.77 | 27.06 | 258,057 | +0.03(+0.11%) |
Sep 28, 2020 | 27.24 | 27.37 | 26.90 | 27.03 | 453,947 | +0.16(+0.60%) |
Sep 25, 2020 | 25.88 | 26.91 | 25.77 | 26.87 | 304,531 | +0.90(+3.47%) |
Sep 24, 2020 | 25.61 | 26.32 | 25.61 | 25.97 | 352,426 | +0.16(+0.62%) |
Sep 23, 2020 | 26.73 | 26.94 | 25.79 | 25.81 | 302,692 | -0.74(-2.79%) |
Sep 22, 2020 | 25.43 | 26.66 | 25.43 | 26.55 | 468,497 | +1.10(+4.32%) |
Sep 21, 2020 | 25.54 | 25.72 | 25.11 | 25.45 | 456,701 | -0.67(-2.57%) |
Sep 18, 2020 | 26.21 | 26.38 | 25.81 | 26.12 | 1,155,579 | -0.12(-0.46%) |
Sep 17, 2020 | 25.35 | 26.29 | 25.19 | 26.24 | 343,679 | +0.67(+2.62%) |
Sep 16, 2020 | 26.56 | 26.62 | 25.50 | 25.57 | 492,600 | -0.92(-3.47%) |
Sep 15, 2020 | 27.32 | 27.41 | 26.45 | 26.49 | 374,359 | -0.59(-2.18%) |
Sep 14, 2020 | 26.71 | 27.11 | 26.43 | 27.08 | 284,167 | +0.61(+2.30%) |
Sep 11, 2020 | 26.37 | 26.82 | 26.07 | 26.47 | 428,161 | +0.22(+0.84%) |
Sep 10, 2020 | 26.46 | 26.71 | 26.16 | 26.25 | 283,402 | -0.05(-0.19%) |
Sep 09, 2020 | 26.60 | 26.70 | 25.91 | 26.30 | 366,713 | -0.30(-1.13%) |
Sep 08, 2020 | 26.25 | 27.04 | 26.16 | 26.60 | 343,217 | +0.06(+0.23%) |
Sep 04, 2020 | 26.54 | 26.54 | 26.54 | 0 | +0.14(+0.53%) | |
Sep 03, 2020 | 27.09 | 27.55 | 26.27 | 26.40 | 350,032 | -0.56(-2.08%) |
Sep 02, 2020 | 26.22 | 27.05 | 26.22 | 26.96 | 540,297 | +0.95(+3.65%) |
Sep 01, 2020 | 25.18 | 26.07 | 25.09 | 26.01 | 625,833 | +0.72(+2.85%) |
Aug 31, 2020 | 26.34 | 26.37 | 25.21 | 25.29 | 644,337 | -1.21(-4.57%) |
Aug 28, 2020 | 26.94 | 27.02 | 26.45 | 26.50 | 556,035 | -0.36(-1.34%) |
Aug 27, 2020 | 26.61 | 27.25 | 26.56 | 26.86 | 245,864 | +0.31(+1.17%) |
Aug 26, 2020 | 26.56 | 26.60 | 26.22 | 26.55 | 232,882 | -0.02(-0.08%) |
Aug 25, 2020 | 27.18 | 27.36 | 26.46 | 26.57 | 288,976 | -0.54(-1.99%) |
Aug 24, 2020 | 26.01 | 27.11 | 25.97 | 27.11 | 835,987 | +1.13(+4.35%) |
Aug 21, 2020 | 25.55 | 26.02 | 25.32 | 25.98 | 432,662 | +0.36(+1.41%) |
Aug 20, 2020 | 25.81 | 26.13 | 25.52 | 25.62 | 566,408 | -0.34(-1.31%) |
Aug 19, 2020 | 26.63 | 26.87 | 25.95 | 25.96 | 579,100 | -0.73(-2.74%) |
Aug 18, 2020 | 26.28 | 26.73 | 26.02 | 26.69 | 523,139 | +0.47(+1.79%) |
Aug 17, 2020 | 25.99 | 26.43 | 25.82 | 26.22 | 624,345 | +0.22(+0.85%) |
Aug 14, 2020 | 25.46 | 26.07 | 25.17 | 26.00 | 366,916 | +0.41(+1.60%) |
Aug 13, 2020 | 25.35 | 25.66 | 25.03 | 25.59 | 350,764 | +0.16(+0.63%) |
Aug 12, 2020 | 25.77 | 25.91 | 25.30 | 25.43 | 235,240 | -0.06(-0.24%) |
Aug 11, 2020 | 25.62 | 26.02 | 25.42 | 25.49 | 354,107 | +0.17(+0.67%) |
Aug 10, 2020 | 24.59 | 25.42 | 24.42 | 25.32 | 275,380 | +0.80(+3.26%) |
Aug 07, 2020 | 23.67 | 24.52 | 23.59 | 24.52 | 229,517 | +0.81(+3.42%) |
Aug 06, 2020 | 23.93 | 24.09 | 23.53 | 23.71 | 299,185 | -0.42(-1.74%) |
Aug 05, 2020 | 23.83 | 24.38 | 23.65 | 24.13 | 371,370 | +0.31(+1.30%) |