Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.70 | 27.71 | 27.62 | 27.62 | 5,239,500 | -0.08(-0.29%) |
Oct 29, 2020 | 27.79 | 27.79 | 27.67 | 27.70 | 9,549,695 | -0.08(-0.29%) |
Oct 28, 2020 | 27.81 | 27.83 | 27.77 | 27.78 | 4,438,723 | +0.00(+0.00%) |
Oct 27, 2020 | 27.77 | 27.79 | 27.75 | 27.78 | 2,595,382 | +0.06(+0.22%) |
Oct 26, 2020 | 27.72 | 27.75 | 27.70 | 27.72 | 4,108,286 | +0.07(+0.25%) |
Oct 23, 2020 | 27.60 | 27.67 | 27.60 | 27.65 | 3,821,600 | +0.05(+0.18%) |
Oct 22, 2020 | 27.67 | 27.69 | 27.60 | 27.60 | 4,940,482 | -0.09(-0.33%) |
Oct 21, 2020 | 27.70 | 27.73 | 27.68 | 27.69 | 7,270,079 | -0.04(-0.14%) |
Oct 20, 2020 | 27.75 | 27.76 | 27.71 | 27.73 | 5,920,985 | -0.06(-0.22%) |
Oct 19, 2020 | 27.78 | 27.81 | 27.76 | 27.79 | 3,610,894 | -0.04(-0.14%) |
Oct 16, 2020 | 27.83 | 27.87 | 27.81 | 27.83 | 4,178,500 | -0.02(-0.07%) |
Oct 15, 2020 | 27.90 | 27.91 | 27.83 | 27.85 | 5,106,566 | -0.01(-0.04%) |
Oct 14, 2020 | 27.86 | 27.89 | 27.85 | 27.86 | 4,378,479 | +0.02(+0.07%) |
Oct 13, 2020 | 27.82 | 27.85 | 27.82 | 27.84 | 3,690,130 | +0.06(+0.22%) |
Oct 12, 2020 | 27.78 | 27.79 | 27.76 | 27.78 | 3,585,949 | +0.03(+0.09%) |
Oct 09, 2020 | 27.75 | 27.78 | 27.71 | 27.75 | 5,376,400 | -0.02(-0.07%) |
Oct 08, 2020 | 27.76 | 27.77 | 27.74 | 27.77 | 9,381,189 | +0.05(+0.18%) |
Oct 07, 2020 | 27.73 | 27.77 | 27.70 | 27.73 | 13,991,680 | -0.07(-0.27%) |
Oct 06, 2020 | 27.74 | 27.83 | 27.71 | 27.80 | 7,767,544 | +0.05(+0.20%) |
Oct 05, 2020 | 27.82 | 27.82 | 27.74 | 27.75 | 6,192,433 | -0.15(-0.54%) |
Oct 02, 2020 | 27.95 | 27.95 | 27.88 | 27.89 | 2,100,000 | -0.04(-0.13%) |
Oct 01, 2020 | 27.89 | 27.95 | 27.86 | 27.93 | 4,284,674 | -0.02(-0.07%) |
Sep 30, 2020 | 27.98 | 27.98 | 27.90 | 27.95 | 5,485,273 | -0.05(-0.18%) |
Sep 29, 2020 | 28.00 | 28.03 | 28.00 | 28.00 | 4,439,986 | +0.01(+0.04%) |
Sep 28, 2020 | 28.01 | 28.01 | 27.98 | 27.99 | 3,913,448 | -0.02(-0.07%) |
Sep 25, 2020 | 28.00 | 28.03 | 27.99 | 28.01 | 3,249,000 | +0.02(+0.05%) |
Sep 24, 2020 | 28.00 | 28.01 | 27.98 | 28.00 | 3,411,559 | +0.02(+0.07%) |
Sep 23, 2020 | 27.98 | 27.99 | 27.94 | 27.98 | 3,589,872 | +0.01(+0.04%) |
Sep 22, 2020 | 27.98 | 28.00 | 27.95 | 27.96 | 9,224,473 | -0.00(-0.02%) |
Sep 21, 2020 | 28.00 | 28.02 | 27.96 | 27.97 | 9,479,712 | +0.04(+0.14%) |
Sep 18, 2020 | 27.96 | 27.98 | 27.92 | 27.93 | 9,752,300 | -0.02(-0.07%) |
Sep 17, 2020 | 28.00 | 28.01 | 27.95 | 27.95 | 3,807,501 | +0.01(+0.04%) |
Sep 16, 2020 | 28.00 | 28.00 | 27.91 | 27.94 | 4,126,983 | -0.03(-0.11%) |
Sep 15, 2020 | 27.96 | 27.98 | 27.95 | 27.97 | 3,364,961 | +0.00(+0.00%) |
Sep 14, 2020 | 28.00 | 28.02 | 27.97 | 27.97 | 2,009,201 | -0.01(-0.04%) |
Sep 11, 2020 | 27.98 | 27.99 | 27.96 | 27.98 | 2,681,000 | +0.02(+0.07%) |
Sep 10, 2020 | 27.89 | 27.97 | 27.87 | 27.96 | 3,315,001 | +0.04(+0.14%) |
Sep 09, 2020 | 27.96 | 27.96 | 27.90 | 27.92 | 2,782,769 | -0.02(-0.07%) |
Sep 08, 2020 | 27.97 | 28.00 | 27.94 | 27.94 | 4,093,856 | +0.05(+0.18%) |
Sep 04, 2020 | 27.98 | 27.99 | 27.87 | 27.89 | 4,699,300 | -0.15(-0.53%) |
Sep 03, 2020 | 28.03 | 28.10 | 28.02 | 28.04 | 15,038,252 | +0.02(+0.07%) |
Sep 02, 2020 | 27.94 | 28.03 | 27.93 | 28.02 | 3,125,056 | +0.06(+0.21%) |
Sep 01, 2020 | 27.87 | 27.96 | 27.84 | 27.96 | 4,828,087 | +0.06(+0.22%) |
Aug 31, 2020 | 27.88 | 27.95 | 27.86 | 27.90 | 7,657,803 | +0.04(+0.14%) |
Aug 28, 2020 | 27.87 | 27.90 | 27.84 | 27.86 | 3,992,800 | +0.02(+0.09%) |
Aug 27, 2020 | 27.99 | 28.00 | 27.83 | 27.84 | 7,174,968 | -0.11(-0.41%) |
Aug 26, 2020 | 27.94 | 27.97 | 27.91 | 27.95 | 3,026,775 | -0.02(-0.07%) |
Aug 25, 2020 | 27.95 | 27.99 | 27.92 | 27.97 | 3,803,818 | -0.06(-0.21%) |
Aug 24, 2020 | 28.05 | 28.08 | 28.02 | 28.03 | 2,401,607 | -0.01(-0.04%) |
Aug 21, 2020 | 28.04 | 28.06 | 28.00 | 28.04 | 2,748,900 | +0.03(+0.11%) |
Aug 20, 2020 | 28.04 | 28.04 | 28.00 | 28.01 | 3,203,395 | +0.07(+0.23%) |
Aug 19, 2020 | 28.00 | 28.02 | 27.93 | 27.95 | 3,034,847 | -0.04(-0.13%) |
Aug 18, 2020 | 27.96 | 28.00 | 27.96 | 27.98 | 6,020,029 | +0.05(+0.18%) |
Aug 17, 2020 | 27.95 | 27.98 | 27.93 | 27.93 | 6,276,856 | +0.02(+0.05%) |
Aug 14, 2020 | 27.94 | 27.96 | 27.91 | 27.91 | 4,680,800 | -0.02(-0.05%) |
Aug 13, 2020 | 27.99 | 28.01 | 27.89 | 27.93 | 6,067,562 | -0.08(-0.29%) |
Aug 12, 2020 | 28.01 | 28.03 | 27.97 | 28.01 | 9,123,022 | -0.06(-0.21%) |
Aug 11, 2020 | 28.08 | 28.09 | 28.02 | 28.07 | 5,276,480 | -0.11(-0.37%) |
Aug 10, 2020 | 28.22 | 28.24 | 28.17 | 28.18 | 2,629,900 | -0.04(-0.12%) |
Aug 07, 2020 | 28.26 | 28.29 | 28.19 | 28.21 | 2,504,900 | -0.05(-0.18%) |
Aug 06, 2020 | 28.28 | 28.32 | 28.24 | 28.26 | 3,611,070 | +0.03(+0.11%) |
Aug 05, 2020 | 28.24 | 28.24 | 28.21 | 28.23 | 2,961,916 | -0.07(-0.25%) |
Aug 04, 2020 | 28.26 | 28.30 | 28.25 | 28.30 | 2,983,561 | +0.07(+0.25%) |