Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.54 | 29.54 | 28.81 | 29.25 | 100,994 | -0.10(-0.36%) |
Oct 29, 2020 | 29.24 | 29.61 | 28.87 | 29.36 | 115,556 | +0.28(+0.95%) |
Oct 28, 2020 | 29.94 | 30.25 | 29.06 | 29.08 | 146,632 | -2.45(-7.76%) |
Oct 27, 2020 | 31.74 | 31.86 | 31.38 | 31.52 | 49,316 | +0.56(+1.81%) |
Oct 26, 2020 | 30.95 | 31.45 | 30.65 | 30.96 | 126,759 | -2.04(-6.17%) |
Oct 23, 2020 | 32.70 | 33.07 | 32.31 | 33.00 | 28,795 | +0.56(+1.72%) |
Oct 22, 2020 | 32.62 | 32.66 | 32.14 | 32.44 | 64,036 | -0.54(-1.63%) |
Oct 21, 2020 | 32.61 | 33.35 | 32.58 | 32.98 | 38,322 | -0.13(-0.40%) |
Oct 20, 2020 | 33.00 | 33.62 | 32.98 | 33.11 | 63,786 | +0.41(+1.25%) |
Oct 19, 2020 | 33.02 | 33.43 | 32.65 | 32.70 | 96,904 | +0.16(+0.50%) |
Oct 16, 2020 | 32.61 | 32.81 | 32.25 | 32.54 | 73,564 | +0.20(+0.62%) |
Oct 15, 2020 | 31.80 | 32.43 | 31.71 | 32.34 | 188,924 | -1.92(-5.61%) |
Oct 14, 2020 | 34.44 | 34.85 | 34.20 | 34.26 | 105,239 | +0.80(+2.39%) |
Oct 13, 2020 | 33.64 | 33.66 | 33.26 | 33.47 | 75,031 | -0.88(-2.58%) |
Oct 12, 2020 | 34.02 | 34.60 | 33.92 | 34.35 | 85,870 | -0.43(-1.23%) |
Oct 09, 2020 | 34.63 | 34.93 | 34.10 | 34.78 | 87,437 | +1.18(+3.51%) |
Oct 08, 2020 | 33.84 | 34.06 | 33.58 | 33.60 | 66,174 | +0.07(+0.20%) |
Oct 07, 2020 | 33.52 | 33.75 | 33.43 | 33.53 | 99,631 | +0.98(+3.01%) |
Oct 06, 2020 | 33.03 | 33.17 | 32.35 | 32.55 | 91,494 | +0.30(+0.91%) |
Oct 05, 2020 | 31.80 | 32.36 | 31.80 | 32.26 | 126,114 | +1.69(+5.54%) |
Oct 02, 2020 | 29.78 | 30.92 | 29.74 | 30.56 | 135,254 | -0.81(-2.58%) |
Oct 01, 2020 | 31.18 | 31.39 | 30.64 | 31.37 | 96,175 | +1.40(+4.67%) |
Sep 30, 2020 | 29.73 | 30.45 | 29.61 | 29.97 | 67,784 | +0.67(+2.27%) |
Sep 29, 2020 | 29.18 | 29.64 | 29.15 | 29.31 | 45,056 | -0.02(-0.06%) |
Sep 28, 2020 | 29.44 | 29.53 | 29.02 | 29.33 | 82,339 | +1.28(+4.58%) |
Sep 25, 2020 | 27.64 | 28.04 | 27.11 | 28.04 | 95,109 | +1.67(+6.31%) |
Sep 24, 2020 | 25.75 | 26.93 | 25.50 | 26.38 | 257,023 | -1.25(-4.51%) |
Sep 23, 2020 | 28.17 | 28.46 | 27.62 | 27.62 | 132,617 | -1.37(-4.71%) |
Sep 22, 2020 | 29.29 | 29.29 | 28.42 | 28.99 | 139,364 | -0.98(-3.25%) |
Sep 21, 2020 | 29.56 | 30.04 | 28.78 | 29.96 | 134,383 | -1.39(-4.43%) |
Sep 18, 2020 | 31.95 | 31.95 | 31.26 | 31.35 | 54,963 | -0.66(-2.05%) |
Sep 17, 2020 | 31.29 | 32.01 | 31.13 | 32.01 | 79,990 | -0.21(-0.65%) |
Sep 16, 2020 | 31.87 | 32.91 | 31.86 | 32.22 | 124,863 | +0.60(+1.90%) |
Sep 15, 2020 | 31.41 | 31.85 | 31.41 | 31.62 | 66,107 | +0.38(+1.22%) |
Sep 14, 2020 | 31.11 | 31.42 | 31.10 | 31.24 | 90,556 | +0.88(+2.88%) |
Sep 11, 2020 | 30.73 | 30.94 | 30.14 | 30.36 | 67,889 | +0.49(+1.66%) |
Sep 10, 2020 | 31.16 | 31.16 | 29.75 | 29.87 | 139,383 | +0.29(+0.96%) |
Sep 09, 2020 | 29.13 | 29.75 | 29.05 | 29.58 | 98,277 | +1.59(+5.68%) |
Sep 08, 2020 | 28.03 | 28.74 | 27.70 | 27.99 | 676,004 | -1.12(-3.86%) |
Sep 04, 2020 | 29.25 | 29.97 | 28.34 | 29.12 | 238,770 | -0.51(-1.73%) |
Sep 03, 2020 | 30.65 | 30.97 | 29.39 | 29.63 | 342,623 | -1.14(-3.71%) |
Sep 02, 2020 | 30.68 | 30.88 | 30.02 | 30.77 | 114,902 | +0.07(+0.22%) |
Sep 01, 2020 | 30.53 | 30.79 | 30.29 | 30.71 | 151,751 | +1.66(+5.70%) |
Aug 31, 2020 | 29.52 | 29.53 | 28.66 | 29.05 | 573,292 | -3.34(-10.31%) |
Aug 28, 2020 | 32.24 | 32.42 | 32.01 | 32.39 | 215,965 | +1.75(+5.71%) |
Aug 27, 2020 | 31.43 | 31.43 | 30.45 | 30.64 | 86,989 | +0.11(+0.37%) |
Aug 26, 2020 | 30.14 | 30.57 | 30.14 | 30.53 | 87,202 | +0.55(+1.84%) |
Aug 25, 2020 | 29.73 | 29.99 | 29.54 | 29.97 | 95,312 | +0.18(+0.61%) |
Aug 24, 2020 | 29.96 | 29.97 | 29.51 | 29.79 | 136,017 | +1.27(+4.44%) |
Aug 21, 2020 | 28.54 | 28.71 | 28.11 | 28.53 | 178,342 | -0.23(-0.79%) |
Aug 20, 2020 | 27.78 | 28.93 | 27.68 | 28.76 | 197,713 | +0.15(+0.53%) |
Aug 19, 2020 | 29.42 | 29.42 | 28.55 | 28.60 | 150,972 | -0.96(-3.25%) |
Aug 18, 2020 | 29.55 | 29.63 | 28.90 | 29.56 | 151,969 | +0.82(+2.85%) |
Aug 17, 2020 | 28.30 | 28.83 | 28.30 | 28.75 | 73,194 | +0.51(+1.82%) |
Aug 14, 2020 | 27.84 | 28.36 | 27.69 | 28.23 | 110,242 | -0.23(-0.80%) |
Aug 13, 2020 | 28.65 | 28.81 | 28.29 | 28.46 | 89,563 | -0.41(-1.42%) |
Aug 12, 2020 | 28.56 | 29.00 | 28.51 | 28.87 | 98,421 | +0.88(+3.16%) |
Aug 11, 2020 | 28.84 | 28.94 | 27.95 | 27.98 | 178,067 | -0.60(-2.10%) |
Aug 10, 2020 | 28.18 | 28.58 | 28.03 | 28.58 | 116,022 | +0.93(+3.37%) |
Aug 07, 2020 | 27.65 | 27.86 | 27.27 | 27.65 | 98,261 | -0.36(-1.29%) |
Aug 06, 2020 | 27.63 | 28.01 | 27.47 | 28.01 | 122,039 | +0.85(+3.12%) |
Aug 05, 2020 | 26.93 | 27.54 | 26.93 | 27.17 | 189,365 | +0.30(+1.13%) |
Aug 04, 2020 | 26.19 | 26.90 | 26.19 | 26.86 | 205,091 | +1.41(+5.53%) |