Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.48 | 28.24 | 27.37 | 27.95 | 982,803 | +0.40(+1.44%) |
Oct 29, 2020 | 27.15 | 27.68 | 26.68 | 27.55 | 661,082 | +0.09(+0.33%) |
Oct 28, 2020 | 27.63 | 28.36 | 27.42 | 27.46 | 504,317 | -1.24(-4.33%) |
Oct 27, 2020 | 29.61 | 29.74 | 28.65 | 28.70 | 537,296 | -0.90(-3.05%) |
Oct 26, 2020 | 30.42 | 30.42 | 29.04 | 29.61 | 490,102 | -1.45(-4.67%) |
Oct 23, 2020 | 31.08 | 31.56 | 30.94 | 31.06 | 783,136 | +0.28(+0.91%) |
Oct 22, 2020 | 29.68 | 30.79 | 29.57 | 30.78 | 647,488 | +1.33(+4.53%) |
Oct 21, 2020 | 30.71 | 31.06 | 29.44 | 29.44 | 615,117 | -1.39(-4.50%) |
Oct 20, 2020 | 30.93 | 31.31 | 30.72 | 30.83 | 292,641 | +0.35(+1.15%) |
Oct 19, 2020 | 30.61 | 31.05 | 30.34 | 30.48 | 312,248 | +0.05(+0.15%) |
Oct 16, 2020 | 30.33 | 30.95 | 30.08 | 30.43 | 541,872 | +0.08(+0.27%) |
Oct 15, 2020 | 29.24 | 30.45 | 29.20 | 30.35 | 435,613 | +0.32(+1.05%) |
Oct 14, 2020 | 30.38 | 30.85 | 29.89 | 30.04 | 285,743 | -0.20(-0.66%) |
Oct 13, 2020 | 30.58 | 31.07 | 30.18 | 30.24 | 812,956 | -0.99(-3.18%) |
Oct 12, 2020 | 30.97 | 31.39 | 30.73 | 31.23 | 468,480 | +0.45(+1.46%) |
Oct 09, 2020 | 30.78 | 31.21 | 30.46 | 30.78 | 609,315 | +0.20(+0.65%) |
Oct 08, 2020 | 30.65 | 30.65 | 29.85 | 30.58 | 510,237 | +0.15(+0.50%) |
Oct 07, 2020 | 29.83 | 30.77 | 29.47 | 30.43 | 667,006 | +0.99(+3.37%) |
Oct 06, 2020 | 28.85 | 30.42 | 28.62 | 29.43 | 996,633 | +0.74(+2.58%) |
Oct 05, 2020 | 27.36 | 28.75 | 27.23 | 28.69 | 541,953 | +1.85(+6.88%) |
Oct 02, 2020 | 25.32 | 27.26 | 25.32 | 26.85 | 815,637 | +0.86(+3.30%) |
Oct 01, 2020 | 26.16 | 26.41 | 25.65 | 25.99 | 662,876 | -0.10(-0.38%) |
Sep 30, 2020 | 26.47 | 26.86 | 25.77 | 26.09 | 679,437 | -0.09(-0.34%) |
Sep 29, 2020 | 26.72 | 26.72 | 25.91 | 26.18 | 318,599 | -0.48(-1.79%) |
Sep 28, 2020 | 25.92 | 26.90 | 25.92 | 26.66 | 698,240 | +1.05(+4.08%) |
Sep 25, 2020 | 25.38 | 25.81 | 25.00 | 25.61 | 439,377 | +0.15(+0.60%) |
Sep 24, 2020 | 25.61 | 26.08 | 25.06 | 25.46 | 770,255 | -0.21(-0.81%) |
Sep 23, 2020 | 26.62 | 27.09 | 25.63 | 25.67 | 613,080 | -1.10(-4.11%) |
Sep 22, 2020 | 26.85 | 27.25 | 26.35 | 26.77 | 782,349 | +0.13(+0.47%) |
Sep 21, 2020 | 28.59 | 28.74 | 26.41 | 26.64 | 742,053 | -3.02(-10.18%) |
Sep 18, 2020 | 30.50 | 30.88 | 29.51 | 29.66 | 1,521,791 | -0.48(-1.59%) |
Sep 17, 2020 | 29.07 | 30.30 | 28.79 | 30.14 | 1,082,457 | +0.53(+1.80%) |
Sep 16, 2020 | 29.24 | 30.04 | 28.90 | 29.61 | 1,511,437 | +0.68(+2.34%) |
Sep 15, 2020 | 28.36 | 28.99 | 28.05 | 28.93 | 1,013,989 | +0.79(+2.82%) |
Sep 14, 2020 | 27.52 | 28.19 | 27.24 | 28.14 | 640,541 | +0.91(+3.34%) |
Sep 11, 2020 | 27.76 | 27.78 | 26.89 | 27.23 | 746,642 | -0.20(-0.72%) |
Sep 10, 2020 | 28.45 | 28.56 | 27.37 | 27.42 | 953,063 | -1.03(-3.61%) |
Sep 09, 2020 | 28.15 | 28.54 | 27.59 | 28.45 | 1,009,364 | +0.57(+2.04%) |
Sep 08, 2020 | 27.95 | 28.42 | 27.40 | 27.88 | 1,000,343 | -0.26(-0.93%) |
Sep 04, 2020 | 27.87 | 28.25 | 27.56 | 28.14 | 789,126 | +0.96(+3.51%) |
Sep 03, 2020 | 27.87 | 27.98 | 26.74 | 27.19 | 668,795 | -0.64(-2.30%) |
Sep 02, 2020 | 27.04 | 27.96 | 26.99 | 27.83 | 678,919 | +0.84(+3.11%) |
Sep 01, 2020 | 25.90 | 27.01 | 25.80 | 26.99 | 478,739 | +0.83(+3.17%) |
Aug 31, 2020 | 26.57 | 26.58 | 25.95 | 26.16 | 429,217 | -0.55(-2.06%) |
Aug 28, 2020 | 26.59 | 26.77 | 26.24 | 26.71 | 414,529 | +0.44(+1.68%) |
Aug 27, 2020 | 26.52 | 26.61 | 26.11 | 26.27 | 323,011 | +0.14(+0.55%) |
Aug 26, 2020 | 26.21 | 26.38 | 25.82 | 26.13 | 779,714 | -0.15(-0.58%) |
Aug 25, 2020 | 26.59 | 26.77 | 26.08 | 26.28 | 498,697 | -0.17(-0.65%) |
Aug 24, 2020 | 25.85 | 26.53 | 25.38 | 26.45 | 647,811 | +0.80(+3.13%) |
Aug 21, 2020 | 25.96 | 26.42 | 25.37 | 25.65 | 741,650 | -0.58(-2.20%) |
Aug 20, 2020 | 25.76 | 26.31 | 25.49 | 26.22 | 626,157 | -0.10(-0.38%) |
Aug 19, 2020 | 26.63 | 26.89 | 26.24 | 26.32 | 921,151 | -0.41(-1.52%) |
Aug 18, 2020 | 27.62 | 27.68 | 26.64 | 26.73 | 553,930 | -0.92(-3.33%) |
Aug 17, 2020 | 28.04 | 28.21 | 27.59 | 27.65 | 495,635 | -0.28(-1.00%) |
Aug 14, 2020 | 27.19 | 28.13 | 27.19 | 27.93 | 459,898 | +0.37(+1.34%) |
Aug 13, 2020 | 27.87 | 27.96 | 27.43 | 27.56 | 522,303 | -0.53(-1.89%) |
Aug 12, 2020 | 28.25 | 28.33 | 27.57 | 28.09 | 641,791 | +0.36(+1.30%) |
Aug 11, 2020 | 27.55 | 28.07 | 27.24 | 27.73 | 843,836 | +0.83(+3.08%) |
Aug 10, 2020 | 25.67 | 27.13 | 25.67 | 26.90 | 671,434 | +0.68(+2.58%) |
Aug 07, 2020 | 25.12 | 26.23 | 25.12 | 26.22 | 793,435 | +0.85(+3.35%) |
Aug 06, 2020 | 24.77 | 25.41 | 24.57 | 25.37 | 807,786 | +0.47(+1.87%) |
Aug 05, 2020 | 23.34 | 24.97 | 23.34 | 24.91 | 887,451 | +1.61(+6.92%) |
Aug 04, 2020 | 24.47 | 25.07 | 22.62 | 23.30 | 1,161,517 | -2.18(-8.54%) |