Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.35 | 29.63 | 28.61 | 28.75 | 4,772,896 | -0.89(-2.99%) |
Oct 29, 2020 | 29.22 | 30.11 | 29.05 | 29.63 | 808,796 | +0.58(+1.99%) |
Oct 28, 2020 | 28.97 | 30.10 | 28.63 | 29.06 | 1,753,564 | -0.45(-1.53%) |
Oct 27, 2020 | 30.23 | 30.43 | 29.42 | 29.51 | 966,297 | -0.62(-2.07%) |
Oct 26, 2020 | 30.65 | 30.73 | 29.82 | 30.13 | 872,959 | -0.87(-2.81%) |
Oct 23, 2020 | 31.07 | 31.24 | 30.43 | 31.00 | 596,548 | -0.02(-0.05%) |
Oct 22, 2020 | 30.16 | 31.07 | 30.09 | 31.02 | 1,128,710 | +0.93(+3.07%) |
Oct 21, 2020 | 29.53 | 30.23 | 29.19 | 30.09 | 772,284 | +0.50(+1.68%) |
Oct 20, 2020 | 29.65 | 29.96 | 29.39 | 29.59 | 596,156 | +0.26(+0.89%) |
Oct 19, 2020 | 29.97 | 30.20 | 29.14 | 29.33 | 826,669 | -0.66(-2.19%) |
Oct 16, 2020 | 30.43 | 30.74 | 29.99 | 29.99 | 545,593 | -0.55(-1.79%) |
Oct 15, 2020 | 29.52 | 30.57 | 29.29 | 30.54 | 1,038,522 | +0.95(+3.21%) |
Oct 14, 2020 | 30.11 | 30.28 | 29.46 | 29.59 | 722,625 | -0.31(-1.03%) |
Oct 13, 2020 | 29.86 | 30.09 | 29.69 | 29.90 | 979,456 | -0.22(-0.74%) |
Oct 12, 2020 | 30.54 | 30.54 | 29.88 | 30.12 | 847,027 | -0.16(-0.52%) |
Oct 09, 2020 | 30.62 | 30.62 | 29.78 | 30.27 | 702,506 | +0.03(+0.10%) |
Oct 08, 2020 | 29.82 | 30.47 | 29.73 | 30.24 | 891,162 | +0.56(+1.89%) |
Oct 07, 2020 | 29.92 | 30.06 | 29.56 | 29.68 | 995,586 | +0.09(+0.32%) |
Oct 06, 2020 | 29.87 | 29.95 | 29.05 | 29.59 | 1,476,964 | -0.09(-0.29%) |
Oct 05, 2020 | 30.16 | 30.41 | 29.19 | 29.67 | 1,031,492 | -0.23(-0.77%) |
Oct 02, 2020 | 29.47 | 30.25 | 29.27 | 29.90 | 1,544,098 | -0.29(-0.97%) |
Oct 01, 2020 | 29.30 | 30.20 | 29.08 | 30.20 | 1,054,207 | +0.99(+3.38%) |
Sep 30, 2020 | 29.44 | 30.18 | 29.06 | 29.21 | 1,732,018 | +0.02(+0.08%) |
Sep 29, 2020 | 29.89 | 29.89 | 28.85 | 29.18 | 992,686 | -0.89(-2.95%) |
Sep 28, 2020 | 30.67 | 30.76 | 29.99 | 30.07 | 1,033,445 | +0.11(+0.37%) |
Sep 25, 2020 | 28.97 | 30.01 | 28.92 | 29.96 | 1,428,025 | +0.87(+2.99%) |
Sep 24, 2020 | 28.12 | 29.65 | 27.76 | 29.09 | 1,884,610 | +0.92(+3.26%) |
Sep 23, 2020 | 28.71 | 29.25 | 28.15 | 28.17 | 1,889,092 | -0.59(-2.04%) |
Sep 22, 2020 | 28.81 | 29.41 | 28.57 | 28.76 | 994,713 | +0.21(+0.72%) |
Sep 21, 2020 | 28.92 | 28.95 | 27.94 | 28.55 | 1,829,918 | -0.90(-3.06%) |
Sep 18, 2020 | 29.93 | 29.93 | 29.29 | 29.45 | 2,750,851 | -0.59(-1.95%) |
Sep 17, 2020 | 30.20 | 30.44 | 29.62 | 30.04 | 1,495,164 | -0.42(-1.36%) |
Sep 16, 2020 | 30.80 | 30.90 | 30.23 | 30.45 | 1,356,338 | -0.14(-0.45%) |
Sep 15, 2020 | 30.45 | 31.36 | 30.35 | 30.59 | 952,447 | +0.35(+1.15%) |
Sep 14, 2020 | 29.52 | 30.30 | 29.52 | 30.24 | 1,038,215 | +0.58(+1.95%) |
Sep 11, 2020 | 30.14 | 30.15 | 29.20 | 29.67 | 806,693 | -0.32(-1.08%) |
Sep 10, 2020 | 29.90 | 30.46 | 29.82 | 29.99 | 1,754,979 | +0.13(+0.44%) |
Sep 09, 2020 | 29.57 | 29.94 | 29.55 | 29.86 | 1,115,813 | +0.49(+1.68%) |
Sep 08, 2020 | 29.55 | 29.82 | 29.03 | 29.37 | 1,134,660 | -0.41(-1.38%) |
Sep 04, 2020 | 29.81 | 30.02 | 28.69 | 29.78 | 967,526 | +0.16(+0.53%) |
Sep 03, 2020 | 29.94 | 30.10 | 29.28 | 29.62 | 1,032,726 | -0.23(-0.77%) |
Sep 02, 2020 | 29.33 | 29.90 | 28.93 | 29.85 | 1,441,452 | +0.40(+1.34%) |
Sep 01, 2020 | 28.58 | 29.52 | 28.26 | 29.45 | 1,081,127 | +0.70(+2.45%) |
Aug 31, 2020 | 29.59 | 29.64 | 28.52 | 28.75 | 1,037,209 | -0.90(-3.04%) |
Aug 28, 2020 | 29.90 | 29.97 | 29.19 | 29.65 | 962,089 | -0.14(-0.48%) |
Aug 27, 2020 | 29.21 | 30.05 | 29.20 | 29.79 | 800,677 | +0.65(+2.23%) |
Aug 26, 2020 | 29.16 | 29.24 | 28.85 | 29.14 | 954,224 | +0.00(+0.00%) |
Aug 25, 2020 | 29.44 | 29.67 | 28.86 | 29.14 | 758,493 | -0.31(-1.05%) |
Aug 24, 2020 | 29.34 | 29.56 | 28.85 | 29.45 | 1,160,492 | +0.21(+0.70%) |
Aug 21, 2020 | 29.81 | 29.99 | 28.82 | 29.25 | 1,422,588 | -0.53(-1.78%) |
Aug 20, 2020 | 29.64 | 30.27 | 29.31 | 29.78 | 789,669 | +0.40(+1.35%) |
Aug 19, 2020 | 29.46 | 29.55 | 29.12 | 29.38 | 934,619 | -0.13(-0.43%) |
Aug 18, 2020 | 29.56 | 29.86 | 29.40 | 29.51 | 800,484 | -0.06(-0.21%) |
Aug 17, 2020 | 29.56 | 29.75 | 29.18 | 29.57 | 1,010,030 | -0.04(-0.13%) |
Aug 14, 2020 | 29.67 | 30.05 | 29.48 | 29.61 | 960,066 | -0.03(-0.11%) |
Aug 13, 2020 | 30.12 | 30.65 | 29.54 | 29.64 | 1,703,425 | -0.51(-1.70%) |
Aug 12, 2020 | 30.64 | 30.91 | 30.04 | 30.15 | 996,376 | -0.26(-0.84%) |
Aug 11, 2020 | 30.76 | 31.08 | 30.29 | 30.41 | 1,685,259 | -0.09(-0.28%) |
Aug 10, 2020 | 30.07 | 30.99 | 29.99 | 30.50 | 1,339,545 | +0.33(+1.08%) |
Aug 07, 2020 | 29.32 | 30.26 | 29.25 | 30.17 | 1,240,760 | +0.57(+1.91%) |
Aug 06, 2020 | 28.49 | 29.77 | 28.38 | 29.60 | 1,322,953 | +0.89(+3.11%) |
Aug 05, 2020 | 29.55 | 29.55 | 28.35 | 28.71 | 1,065,623 | -0.03(-0.11%) |
Aug 04, 2020 | 28.31 | 28.80 | 28.24 | 28.74 | 1,581,991 | +0.62(+2.21%) |