Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.36 | 29.69 | 28.92 | 29.32 | 126,528 | -0.24(-0.83%) |
Oct 29, 2020 | 28.43 | 29.83 | 28.30 | 29.57 | 159,366 | +1.19(+4.20%) |
Oct 28, 2020 | 28.04 | 28.51 | 27.88 | 28.37 | 181,852 | -0.17(-0.59%) |
Oct 27, 2020 | 28.99 | 29.49 | 28.53 | 28.54 | 138,827 | -0.53(-1.81%) |
Oct 26, 2020 | 28.97 | 29.14 | 28.47 | 29.07 | 181,257 | -0.23(-0.80%) |
Oct 23, 2020 | 29.28 | 29.46 | 29.04 | 29.30 | 138,564 | +0.25(+0.87%) |
Oct 22, 2020 | 28.97 | 29.11 | 28.45 | 29.05 | 92,065 | +0.24(+0.85%) |
Oct 21, 2020 | 29.13 | 29.40 | 28.56 | 28.81 | 77,255 | -0.14(-0.49%) |
Oct 20, 2020 | 28.97 | 29.26 | 28.67 | 28.95 | 112,938 | +0.25(+0.88%) |
Oct 19, 2020 | 29.77 | 29.77 | 28.67 | 28.69 | 190,621 | -0.55(-1.89%) |
Oct 16, 2020 | 29.28 | 29.47 | 28.93 | 29.25 | 128,339 | -0.12(-0.42%) |
Oct 15, 2020 | 29.20 | 29.67 | 29.08 | 29.37 | 77,730 | -0.15(-0.51%) |
Oct 14, 2020 | 29.16 | 29.56 | 29.11 | 29.52 | 230,512 | +0.34(+1.16%) |
Oct 13, 2020 | 28.71 | 29.28 | 28.58 | 29.18 | 112,832 | +0.28(+0.97%) |
Oct 12, 2020 | 28.52 | 28.94 | 28.00 | 28.90 | 92,794 | +0.42(+1.48%) |
Oct 09, 2020 | 28.97 | 28.99 | 28.25 | 28.48 | 113,854 | -0.23(-0.82%) |
Oct 08, 2020 | 27.82 | 28.81 | 27.82 | 28.71 | 82,941 | +1.02(+3.70%) |
Oct 07, 2020 | 27.88 | 28.08 | 27.37 | 27.69 | 123,506 | +0.03(+0.10%) |
Oct 06, 2020 | 27.28 | 28.16 | 26.72 | 27.66 | 177,974 | +0.66(+2.43%) |
Oct 05, 2020 | 26.99 | 27.04 | 26.71 | 27.00 | 88,509 | +0.08(+0.28%) |
Oct 02, 2020 | 26.05 | 26.96 | 25.83 | 26.93 | 80,411 | +0.58(+2.21%) |
Oct 01, 2020 | 26.06 | 26.35 | 25.66 | 26.35 | 74,793 | +0.51(+1.96%) |
Sep 30, 2020 | 25.96 | 26.33 | 25.65 | 25.84 | 132,704 | +0.05(+0.18%) |
Sep 29, 2020 | 25.82 | 25.84 | 25.23 | 25.79 | 159,214 | -0.03(-0.11%) |
Sep 28, 2020 | 25.41 | 26.11 | 25.41 | 25.82 | 173,543 | +0.69(+2.77%) |
Sep 25, 2020 | 24.47 | 25.34 | 24.47 | 25.13 | 296,831 | +0.48(+1.94%) |
Sep 24, 2020 | 24.51 | 25.27 | 24.30 | 24.65 | 170,183 | +0.03(+0.11%) |
Sep 23, 2020 | 24.58 | 25.10 | 24.46 | 24.62 | 255,335 | +0.16(+0.65%) |
Sep 22, 2020 | 24.77 | 25.12 | 24.17 | 24.46 | 153,851 | -0.27(-1.10%) |
Sep 21, 2020 | 25.72 | 25.72 | 24.27 | 24.73 | 203,572 | -1.37(-5.25%) |
Sep 18, 2020 | 26.81 | 26.81 | 25.59 | 26.10 | 434,011 | -0.67(-2.49%) |
Sep 17, 2020 | 27.13 | 27.22 | 26.36 | 26.77 | 184,592 | -0.82(-2.96%) |
Sep 16, 2020 | 27.66 | 27.92 | 27.32 | 27.59 | 274,706 | +0.17(+0.62%) |
Sep 15, 2020 | 27.52 | 27.79 | 27.29 | 27.42 | 160,042 | +0.14(+0.52%) |
Sep 14, 2020 | 26.74 | 27.57 | 26.74 | 27.28 | 198,651 | +0.63(+2.36%) |
Sep 11, 2020 | 27.22 | 27.22 | 26.25 | 26.65 | 177,119 | -0.53(-1.94%) |
Sep 10, 2020 | 27.65 | 27.70 | 27.11 | 27.17 | 123,667 | -0.49(-1.77%) |
Sep 09, 2020 | 27.70 | 28.14 | 27.56 | 27.66 | 214,088 | -0.01(-0.03%) |
Sep 08, 2020 | 27.34 | 27.95 | 27.01 | 27.67 | 153,882 | +0.25(+0.92%) |
Sep 04, 2020 | 27.70 | 27.70 | 27.28 | 27.42 | 140,694 | +0.10(+0.38%) |
Sep 03, 2020 | 27.20 | 27.40 | 26.53 | 27.31 | 208,522 | +0.20(+0.73%) |
Sep 02, 2020 | 26.68 | 27.35 | 26.68 | 27.12 | 156,698 | +0.39(+1.44%) |
Sep 01, 2020 | 26.33 | 26.85 | 26.14 | 26.73 | 160,506 | +0.24(+0.92%) |
Aug 31, 2020 | 27.23 | 27.23 | 26.49 | 26.49 | 200,852 | -0.61(-2.25%) |
Aug 28, 2020 | 26.96 | 27.13 | 26.60 | 27.10 | 138,990 | +0.33(+1.23%) |
Aug 27, 2020 | 26.95 | 27.17 | 26.60 | 26.77 | 133,992 | +0.08(+0.32%) |
Aug 26, 2020 | 26.68 | 26.94 | 26.15 | 26.68 | 104,546 | -0.07(-0.25%) |
Aug 25, 2020 | 26.20 | 26.90 | 25.83 | 26.75 | 167,281 | +0.79(+3.04%) |
Aug 24, 2020 | 25.95 | 26.21 | 25.37 | 25.96 | 163,572 | +0.30(+1.17%) |
Aug 21, 2020 | 25.12 | 25.72 | 25.08 | 25.66 | 158,800 | +0.43(+1.71%) |
Aug 20, 2020 | 24.64 | 25.39 | 24.64 | 25.23 | 112,874 | +0.33(+1.32%) |
Aug 19, 2020 | 25.22 | 25.22 | 24.73 | 24.90 | 112,918 | -0.36(-1.41%) |
Aug 18, 2020 | 25.71 | 25.71 | 25.16 | 25.26 | 93,538 | -0.49(-1.90%) |
Aug 17, 2020 | 25.82 | 25.90 | 25.54 | 25.75 | 66,241 | -0.04(-0.15%) |
Aug 14, 2020 | 25.71 | 26.31 | 25.66 | 25.78 | 98,837 | +0.07(+0.26%) |
Aug 13, 2020 | 25.79 | 25.79 | 25.45 | 25.72 | 85,957 | -0.29(-1.12%) |
Aug 12, 2020 | 26.41 | 26.41 | 25.86 | 26.01 | 94,774 | -0.08(-0.32%) |
Aug 11, 2020 | 26.26 | 26.86 | 25.59 | 26.09 | 114,940 | +0.30(+1.17%) |
Aug 10, 2020 | 25.44 | 26.26 | 25.09 | 25.79 | 126,741 | +0.49(+1.93%) |
Aug 07, 2020 | 25.38 | 25.38 | 23.92 | 25.30 | 189,686 | -0.01(-0.04%) |
Aug 06, 2020 | 25.40 | 25.66 | 25.20 | 25.31 | 82,265 | -0.02(-0.07%) |
Aug 05, 2020 | 25.46 | 25.46 | 24.84 | 25.33 | 121,316 | +0.16(+0.63%) |
Aug 04, 2020 | 24.67 | 25.31 | 24.67 | 25.17 | 132,970 | +0.29(+1.17%) |