Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.00 | 31.53 | 30.24 | 31.51 | 211,300 | +0.47(+1.51%) |
Oct 29, 2020 | 30.64 | 31.25 | 30.10 | 31.04 | 151,070 | +0.27(+0.88%) |
Oct 28, 2020 | 32.16 | 32.16 | 30.10 | 30.77 | 123,192 | -1.95(-5.96%) |
Oct 27, 2020 | 32.16 | 33.12 | 31.52 | 32.72 | 152,090 | +0.44(+1.36%) |
Oct 26, 2020 | 31.98 | 33.97 | 31.82 | 32.28 | 195,388 | +0.42(+1.32%) |
Oct 23, 2020 | 30.50 | 32.06 | 30.16 | 31.86 | 165,400 | +1.22(+3.98%) |
Oct 22, 2020 | 29.60 | 31.18 | 29.60 | 30.64 | 113,065 | +1.12(+3.79%) |
Oct 21, 2020 | 29.38 | 30.52 | 29.02 | 29.52 | 133,693 | +0.05(+0.17%) |
Oct 20, 2020 | 33.00 | 33.00 | 29.26 | 29.47 | 156,897 | -3.15(-9.66%) |
Oct 19, 2020 | 33.96 | 33.96 | 32.49 | 32.62 | 90,376 | -1.08(-3.20%) |
Oct 16, 2020 | 32.73 | 33.99 | 32.73 | 33.70 | 96,600 | +0.86(+2.62%) |
Oct 15, 2020 | 32.63 | 33.34 | 31.38 | 32.84 | 86,650 | -0.08(-0.24%) |
Oct 14, 2020 | 33.50 | 33.70 | 32.53 | 32.92 | 281,835 | -0.58(-1.73%) |
Oct 13, 2020 | 32.71 | 33.67 | 32.37 | 33.50 | 71,820 | +0.71(+2.17%) |
Oct 12, 2020 | 33.90 | 33.90 | 32.03 | 32.79 | 113,194 | -0.99(-2.93%) |
Oct 09, 2020 | 33.37 | 34.00 | 33.20 | 33.78 | 89,500 | +0.51(+1.53%) |
Oct 08, 2020 | 34.00 | 34.00 | 33.00 | 33.27 | 277,776 | -0.43(-1.28%) |
Oct 07, 2020 | 33.21 | 33.97 | 32.75 | 33.70 | 204,706 | +0.73(+2.21%) |
Oct 06, 2020 | 32.50 | 33.90 | 32.32 | 32.97 | 172,911 | +0.48(+1.48%) |
Oct 05, 2020 | 30.74 | 33.11 | 30.70 | 32.49 | 187,960 | +1.82(+5.93%) |
Oct 02, 2020 | 30.65 | 31.69 | 30.41 | 30.67 | 269,100 | +0.07(+0.23%) |
Oct 01, 2020 | 30.21 | 31.05 | 29.80 | 30.60 | 599,473 | +0.37(+1.22%) |
Sep 30, 2020 | 30.29 | 30.64 | 29.68 | 30.23 | 186,516 | -0.18(-0.59%) |
Sep 29, 2020 | 29.03 | 30.49 | 28.93 | 30.41 | 239,485 | +1.71(+5.96%) |
Sep 28, 2020 | 29.95 | 29.95 | 27.92 | 28.70 | 194,438 | -0.95(-3.20%) |
Sep 25, 2020 | 27.02 | 29.85 | 26.81 | 29.65 | 113,200 | +2.73(+10.14%) |
Sep 24, 2020 | 26.08 | 27.08 | 25.15 | 26.92 | 99,201 | +0.75(+2.87%) |
Sep 23, 2020 | 27.60 | 27.60 | 25.92 | 26.17 | 203,784 | -1.26(-4.59%) |
Sep 22, 2020 | 28.92 | 28.92 | 26.65 | 27.43 | 365,282 | -1.39(-4.82%) |
Sep 21, 2020 | 29.52 | 29.91 | 27.28 | 28.82 | 376,954 | -1.27(-4.22%) |
Sep 18, 2020 | 31.43 | 32.00 | 29.86 | 30.09 | 1,368,800 | -1.24(-3.96%) |
Sep 17, 2020 | 29.29 | 31.97 | 29.00 | 31.33 | 459,907 | +1.40(+4.68%) |
Sep 16, 2020 | 29.41 | 30.41 | 29.36 | 29.93 | 330,307 | +0.79(+2.71%) |
Sep 15, 2020 | 31.00 | 31.43 | 28.86 | 29.14 | 257,483 | -1.38(-4.52%) |
Sep 14, 2020 | 30.20 | 32.82 | 30.11 | 30.52 | 424,342 | +1.02(+3.46%) |
Sep 11, 2020 | 29.45 | 30.43 | 28.28 | 29.50 | 176,100 | +0.43(+1.48%) |
Sep 10, 2020 | 29.66 | 30.42 | 29.07 | 29.07 | 136,548 | -0.80(-2.68%) |
Sep 09, 2020 | 28.35 | 30.34 | 28.35 | 29.87 | 97,114 | +1.73(+6.15%) |
Sep 08, 2020 | 28.39 | 29.97 | 27.88 | 28.14 | 169,134 | -0.18(-0.64%) |
Sep 04, 2020 | 29.53 | 29.98 | 27.26 | 28.32 | 80,000 | -1.33(-4.49%) |
Sep 03, 2020 | 30.01 | 30.01 | 28.99 | 29.65 | 86,427 | -0.37(-1.23%) |
Sep 02, 2020 | 29.71 | 30.05 | 28.47 | 30.02 | 127,501 | +0.16(+0.54%) |
Sep 01, 2020 | 28.85 | 29.91 | 28.28 | 29.86 | 94,346 | +1.09(+3.79%) |
Aug 31, 2020 | 29.29 | 29.97 | 28.72 | 28.77 | 184,039 | -0.34(-1.17%) |
Aug 28, 2020 | 28.47 | 29.31 | 28.01 | 29.11 | 87,600 | +0.83(+2.93%) |
Aug 27, 2020 | 28.91 | 29.16 | 27.00 | 28.28 | 127,293 | -0.62(-2.15%) |
Aug 26, 2020 | 30.22 | 30.73 | 28.76 | 28.90 | 74,438 | -1.44(-4.75%) |
Aug 25, 2020 | 29.95 | 30.43 | 29.54 | 30.34 | 79,146 | +0.34(+1.13%) |
Aug 24, 2020 | 30.17 | 30.83 | 28.66 | 30.00 | 127,292 | -0.07(-0.23%) |
Aug 21, 2020 | 29.18 | 30.14 | 28.53 | 30.07 | 107,800 | +0.57(+1.93%) |
Aug 20, 2020 | 30.01 | 30.29 | 29.35 | 29.50 | 82,652 | -0.71(-2.35%) |
Aug 19, 2020 | 30.25 | 30.53 | 29.80 | 30.21 | 84,095 | -0.37(-1.21%) |
Aug 18, 2020 | 29.93 | 30.91 | 29.80 | 30.58 | 98,289 | +0.66(+2.21%) |
Aug 17, 2020 | 29.31 | 30.00 | 29.16 | 29.92 | 94,837 | +0.77(+2.64%) |
Aug 14, 2020 | 28.91 | 29.98 | 28.34 | 29.15 | 541,600 | +0.16(+0.55%) |
Aug 13, 2020 | 29.60 | 29.88 | 28.05 | 28.99 | 305,647 | -0.88(-2.95%) |
Aug 12, 2020 | 32.48 | 32.62 | 29.80 | 29.87 | 137,135 | -2.69(-8.26%) |
Aug 11, 2020 | 33.01 | 33.66 | 30.82 | 32.56 | 134,957 | -0.34(-1.03%) |
Aug 10, 2020 | 30.71 | 33.23 | 30.30 | 32.90 | 141,476 | +2.65(+8.76%) |
Aug 07, 2020 | 30.00 | 31.21 | 29.66 | 30.25 | 114,200 | +0.15(+0.50%) |
Aug 06, 2020 | 29.57 | 30.59 | 29.42 | 30.10 | 99,023 | +0.85(+2.91%) |
Aug 05, 2020 | 29.35 | 29.49 | 28.30 | 29.25 | 73,218 | +0.13(+0.45%) |
Aug 04, 2020 | 29.10 | 30.45 | 28.96 | 29.12 | 92,091 | +0.04(+0.14%) |