Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 30.70 | 30.84 | 30.51 | 30.67 | 78,428 | -0.73(-2.33%) |
Oct 29, 2020 | 30.89 | 31.41 | 30.87 | 31.40 | 102,298 | +1.32(+4.40%) |
Oct 28, 2020 | 30.31 | 30.31 | 29.93 | 30.08 | 111,039 | -0.42(-1.38%) |
Oct 27, 2020 | 30.23 | 30.55 | 30.12 | 30.50 | 73,587 | +0.37(+1.21%) |
Oct 26, 2020 | 30.26 | 30.38 | 29.88 | 30.13 | 164,213 | -1.20(-3.83%) |
Oct 23, 2020 | 31.27 | 31.36 | 31.17 | 31.33 | 111,568 | -0.32(-1.01%) |
Oct 22, 2020 | 31.78 | 31.78 | 31.51 | 31.65 | 84,551 | -0.23(-0.74%) |
Oct 21, 2020 | 32.09 | 32.24 | 31.86 | 31.89 | 120,681 | +0.09(+0.29%) |
Oct 20, 2020 | 31.66 | 31.98 | 31.65 | 31.79 | 102,613 | +0.73(+2.36%) |
Oct 19, 2020 | 31.25 | 31.47 | 30.99 | 31.06 | 250,034 | -0.59(-1.87%) |
Oct 16, 2020 | 31.81 | 31.89 | 31.61 | 31.65 | 230,063 | +0.37(+1.17%) |
Oct 15, 2020 | 30.99 | 31.33 | 30.98 | 31.29 | 108,220 | -0.03(-0.09%) |
Oct 14, 2020 | 31.64 | 31.66 | 31.28 | 31.32 | 98,769 | -0.56(-1.77%) |
Oct 13, 2020 | 31.75 | 31.99 | 31.56 | 31.88 | 97,707 | +0.19(+0.59%) |
Oct 12, 2020 | 31.60 | 31.71 | 31.48 | 31.69 | 121,206 | +1.22(+4.00%) |
Oct 09, 2020 | 30.31 | 30.55 | 30.31 | 30.47 | 182,324 | +0.50(+1.66%) |
Oct 08, 2020 | 29.94 | 30.05 | 29.82 | 29.97 | 78,630 | +0.12(+0.41%) |
Oct 07, 2020 | 29.83 | 29.99 | 29.64 | 29.85 | 85,922 | +0.42(+1.43%) |
Oct 06, 2020 | 29.50 | 29.60 | 29.20 | 29.43 | 77,924 | +0.15(+0.51%) |
Oct 05, 2020 | 28.81 | 29.34 | 28.81 | 29.28 | 87,556 | +0.68(+2.36%) |
Oct 02, 2020 | 28.27 | 28.86 | 28.11 | 28.60 | 77,575 | -0.67(-2.28%) |
Oct 01, 2020 | 29.07 | 29.30 | 29.05 | 29.27 | 123,931 | +0.93(+3.28%) |
Sep 30, 2020 | 28.04 | 28.43 | 27.97 | 28.34 | 155,859 | +0.08(+0.30%) |
Sep 29, 2020 | 27.93 | 28.37 | 27.88 | 28.26 | 92,585 | +0.34(+1.21%) |
Sep 28, 2020 | 27.84 | 27.97 | 27.67 | 27.92 | 133,918 | +0.41(+1.50%) |
Sep 25, 2020 | 27.24 | 27.53 | 26.86 | 27.51 | 137,888 | +0.12(+0.45%) |
Sep 24, 2020 | 27.19 | 27.59 | 27.15 | 27.38 | 116,805 | -0.58(-2.08%) |
Sep 23, 2020 | 28.75 | 28.78 | 27.93 | 27.97 | 83,245 | -0.96(-3.31%) |
Sep 22, 2020 | 29.14 | 29.14 | 28.70 | 28.92 | 104,475 | -0.65(-2.19%) |
Sep 21, 2020 | 29.02 | 29.63 | 28.81 | 29.57 | 136,561 | -0.23(-0.79%) |
Sep 18, 2020 | 30.01 | 30.03 | 29.75 | 29.80 | 135,011 | +0.69(+2.35%) |
Sep 17, 2020 | 28.72 | 29.22 | 28.72 | 29.12 | 220,586 | -0.09(-0.32%) |
Sep 16, 2020 | 29.28 | 29.42 | 29.08 | 29.21 | 96,709 | -0.27(-0.92%) |
Sep 15, 2020 | 29.40 | 29.68 | 29.40 | 29.49 | 143,396 | +0.82(+2.85%) |
Sep 14, 2020 | 28.25 | 28.71 | 28.21 | 28.67 | 127,547 | +0.84(+3.00%) |
Sep 11, 2020 | 27.87 | 27.97 | 27.61 | 27.83 | 92,387 | +0.89(+3.31%) |
Sep 10, 2020 | 27.64 | 27.71 | 26.94 | 26.94 | 265,601 | -1.06(-3.79%) |
Sep 09, 2020 | 27.79 | 28.15 | 27.77 | 28.00 | 275,976 | -0.32(-1.13%) |
Sep 08, 2020 | 28.38 | 28.61 | 28.17 | 28.32 | 248,035 | -1.54(-5.15%) |
Sep 04, 2020 | 29.74 | 30.08 | 29.22 | 29.86 | 269,810 | +0.08(+0.25%) |
Sep 03, 2020 | 30.26 | 30.32 | 29.66 | 29.79 | 362,117 | -1.06(-3.44%) |
Sep 02, 2020 | 30.78 | 30.87 | 30.41 | 30.85 | 182,913 | +0.00(+0.00%) |
Sep 01, 2020 | 30.76 | 30.90 | 30.58 | 30.85 | 164,111 | +0.89(+2.98%) |
Aug 31, 2020 | 30.03 | 30.05 | 29.64 | 29.95 | 140,463 | -0.67(-2.18%) |
Aug 28, 2020 | 30.32 | 30.66 | 30.24 | 30.62 | 278,335 | +1.83(+6.36%) |
Aug 27, 2020 | 28.93 | 29.04 | 28.55 | 28.79 | 147,149 | +0.18(+0.62%) |
Aug 26, 2020 | 28.62 | 28.67 | 28.46 | 28.61 | 195,330 | -0.60(-2.06%) |
Aug 25, 2020 | 29.04 | 29.22 | 28.95 | 29.21 | 197,398 | +0.33(+1.14%) |
Aug 24, 2020 | 29.08 | 29.08 | 28.72 | 28.89 | 138,315 | +0.42(+1.48%) |
Aug 21, 2020 | 28.42 | 28.65 | 28.20 | 28.46 | 109,010 | -0.06(-0.20%) |
Aug 20, 2020 | 27.89 | 28.53 | 27.89 | 28.52 | 322,976 | +0.05(+0.16%) |
Aug 19, 2020 | 28.84 | 28.94 | 28.42 | 28.47 | 285,511 | -1.04(-3.53%) |
Aug 18, 2020 | 29.58 | 29.63 | 29.26 | 29.51 | 212,236 | -0.19(-0.63%) |
Aug 17, 2020 | 29.45 | 29.77 | 29.39 | 29.70 | 299,488 | +1.76(+6.31%) |
Aug 14, 2020 | 28.05 | 28.12 | 27.80 | 27.94 | 193,406 | +0.55(+2.02%) |
Aug 13, 2020 | 27.49 | 27.55 | 27.27 | 27.38 | 128,444 | -0.47(-1.68%) |
Aug 12, 2020 | 27.64 | 27.98 | 27.55 | 27.85 | 170,232 | +0.07(+0.27%) |
Aug 11, 2020 | 28.01 | 28.15 | 27.60 | 27.78 | 462,276 | -0.54(-1.92%) |
Aug 10, 2020 | 28.27 | 28.41 | 28.07 | 28.32 | 177,209 | +0.31(+1.11%) |
Aug 07, 2020 | 28.21 | 28.21 | 27.68 | 28.01 | 296,343 | -1.27(-4.33%) |
Aug 06, 2020 | 28.97 | 29.31 | 28.81 | 29.28 | 215,190 | +0.26(+0.91%) |
Aug 05, 2020 | 29.05 | 29.34 | 29.00 | 29.02 | 242,805 | +0.17(+0.59%) |
Aug 04, 2020 | 28.24 | 28.90 | 28.15 | 28.85 | 210,748 | +0.10(+0.36%) |