Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.68 | 29.90 | 28.76 | 28.99 | 508,026 | -0.84(-2.83%) |
Oct 29, 2020 | 29.12 | 30.32 | 29.06 | 29.83 | 634,649 | +0.47(+1.60%) |
Oct 28, 2020 | 29.54 | 29.75 | 29.30 | 29.36 | 244,698 | -0.82(-2.70%) |
Oct 27, 2020 | 30.27 | 30.51 | 30.16 | 30.18 | 215,647 | -0.29(-0.95%) |
Oct 26, 2020 | 30.64 | 30.74 | 30.10 | 30.47 | 275,825 | -0.60(-1.92%) |
Oct 23, 2020 | 31.31 | 31.31 | 30.79 | 31.06 | 248,909 | -0.01(-0.03%) |
Oct 22, 2020 | 30.04 | 31.12 | 29.89 | 31.07 | 337,891 | +1.13(+3.78%) |
Oct 21, 2020 | 29.84 | 30.29 | 29.79 | 29.94 | 254,346 | +0.12(+0.42%) |
Oct 20, 2020 | 30.40 | 30.58 | 29.73 | 29.81 | 225,738 | -0.23(-0.77%) |
Oct 19, 2020 | 30.61 | 30.98 | 30.00 | 30.04 | 184,601 | -0.40(-1.32%) |
Oct 16, 2020 | 30.20 | 30.51 | 29.99 | 30.45 | 158,510 | +0.22(+0.73%) |
Oct 15, 2020 | 29.65 | 30.34 | 29.38 | 30.23 | 171,256 | +0.15(+0.51%) |
Oct 14, 2020 | 30.49 | 30.74 | 30.05 | 30.07 | 132,728 | -0.31(-1.01%) |
Oct 13, 2020 | 30.56 | 30.93 | 30.38 | 30.38 | 214,834 | -0.50(-1.62%) |
Oct 12, 2020 | 30.02 | 30.97 | 29.94 | 30.88 | 202,595 | +0.89(+2.98%) |
Oct 09, 2020 | 30.60 | 30.76 | 29.95 | 29.99 | 258,908 | -0.36(-1.17%) |
Oct 08, 2020 | 30.72 | 30.78 | 30.18 | 30.34 | 293,850 | +0.03(+0.10%) |
Oct 07, 2020 | 29.40 | 30.40 | 29.38 | 30.31 | 493,640 | +1.17(+4.02%) |
Oct 06, 2020 | 29.29 | 29.70 | 29.02 | 29.14 | 341,965 | +0.09(+0.30%) |
Oct 05, 2020 | 28.57 | 29.16 | 28.57 | 29.06 | 268,209 | +0.71(+2.51%) |
Oct 02, 2020 | 27.37 | 28.54 | 27.31 | 28.34 | 244,327 | +0.51(+1.83%) |
Oct 01, 2020 | 27.85 | 28.09 | 27.49 | 27.84 | 328,045 | -0.01(-0.03%) |
Sep 30, 2020 | 28.11 | 28.49 | 27.54 | 27.85 | 388,999 | -0.16(-0.58%) |
Sep 29, 2020 | 28.18 | 28.28 | 27.62 | 28.01 | 271,374 | -0.10(-0.34%) |
Sep 28, 2020 | 28.29 | 28.66 | 28.06 | 28.10 | 288,504 | +0.09(+0.31%) |
Sep 25, 2020 | 27.36 | 28.04 | 27.23 | 28.02 | 284,944 | +0.36(+1.32%) |
Sep 24, 2020 | 27.36 | 27.90 | 26.82 | 27.65 | 346,256 | +0.45(+1.66%) |
Sep 23, 2020 | 27.97 | 28.18 | 27.17 | 27.20 | 409,266 | -0.76(-2.70%) |
Sep 22, 2020 | 27.76 | 28.02 | 27.58 | 27.96 | 336,695 | +0.21(+0.76%) |
Sep 21, 2020 | 27.71 | 27.76 | 26.91 | 27.75 | 810,573 | -0.60(-2.13%) |
Sep 18, 2020 | 28.82 | 29.02 | 28.02 | 28.35 | 756,890 | -0.28(-0.97%) |
Sep 17, 2020 | 27.53 | 28.84 | 27.36 | 28.63 | 348,169 | +0.83(+2.99%) |
Sep 16, 2020 | 27.75 | 28.09 | 27.57 | 27.80 | 452,342 | +0.26(+0.94%) |
Sep 15, 2020 | 27.95 | 28.21 | 27.48 | 27.54 | 263,832 | +0.04(+0.14%) |
Sep 14, 2020 | 27.58 | 27.81 | 27.47 | 27.50 | 296,230 | +0.02(+0.07%) |
Sep 11, 2020 | 27.44 | 27.75 | 27.31 | 27.48 | 330,996 | +0.13(+0.49%) |
Sep 10, 2020 | 28.25 | 28.46 | 27.28 | 27.35 | 711,703 | -0.84(-2.99%) |
Sep 09, 2020 | 28.18 | 28.46 | 27.87 | 28.19 | 428,702 | +0.24(+0.86%) |
Sep 08, 2020 | 27.99 | 28.33 | 27.74 | 27.95 | 554,595 | -0.30(-1.05%) |
Sep 04, 2020 | 28.61 | 29.48 | 27.76 | 28.25 | 568,242 | -0.18(-0.64%) |
Sep 03, 2020 | 27.85 | 28.91 | 26.97 | 28.43 | 1,047,645 | -1.34(-4.50%) |
Sep 02, 2020 | 29.30 | 29.82 | 29.16 | 29.77 | 400,402 | +0.59(+2.03%) |
Sep 01, 2020 | 29.00 | 29.39 | 28.87 | 29.17 | 523,333 | -0.01(-0.03%) |
Aug 31, 2020 | 29.53 | 29.67 | 29.18 | 29.18 | 365,472 | -0.60(-2.02%) |
Aug 28, 2020 | 29.42 | 29.84 | 29.04 | 29.79 | 244,040 | +0.52(+1.77%) |
Aug 27, 2020 | 29.15 | 29.46 | 29.06 | 29.27 | 303,375 | +0.34(+1.19%) |
Aug 26, 2020 | 29.08 | 29.17 | 28.71 | 28.92 | 249,935 | -0.18(-0.62%) |
Aug 25, 2020 | 29.83 | 29.83 | 28.86 | 29.11 | 270,361 | -0.36(-1.23%) |
Aug 24, 2020 | 29.21 | 29.67 | 29.11 | 29.47 | 289,466 | +0.24(+0.82%) |
Aug 21, 2020 | 29.35 | 29.63 | 29.08 | 29.23 | 290,967 | -0.33(-1.13%) |
Aug 20, 2020 | 29.39 | 29.73 | 29.38 | 29.57 | 213,695 | -0.21(-0.71%) |
Aug 19, 2020 | 29.58 | 29.91 | 29.49 | 29.78 | 335,280 | +0.36(+1.24%) |
Aug 18, 2020 | 29.63 | 29.72 | 29.24 | 29.41 | 223,396 | -0.26(-0.87%) |
Aug 17, 2020 | 29.84 | 29.85 | 29.52 | 29.67 | 180,279 | -0.17(-0.58%) |
Aug 14, 2020 | 29.03 | 30.11 | 28.98 | 29.84 | 347,300 | +0.53(+1.80%) |
Aug 13, 2020 | 29.53 | 29.81 | 29.24 | 29.32 | 372,646 | -0.54(-1.79%) |
Aug 12, 2020 | 30.73 | 30.73 | 29.80 | 29.85 | 340,585 | -0.46(-1.52%) |
Aug 11, 2020 | 30.77 | 31.14 | 30.24 | 30.31 | 322,471 | +0.15(+0.51%) |
Aug 10, 2020 | 29.28 | 30.32 | 29.16 | 30.16 | 392,554 | +1.05(+3.62%) |
Aug 07, 2020 | 28.40 | 29.16 | 28.40 | 29.11 | 390,150 | +0.48(+1.67%) |
Aug 06, 2020 | 28.39 | 28.75 | 28.25 | 28.63 | 212,663 | +0.17(+0.61%) |
Aug 05, 2020 | 27.98 | 28.49 | 27.58 | 28.46 | 327,904 | +0.85(+3.09%) |
Aug 04, 2020 | 27.04 | 27.70 | 26.99 | 27.60 | 374,183 | +0.36(+1.33%) |