Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.33 | 34.64 | 31.26 | 31.32 | 214,551 | -2.95(-8.61%) |
Oct 29, 2020 | 31.85 | 34.28 | 31.57 | 34.27 | 256,266 | +2.40(+7.53%) |
Oct 28, 2020 | 31.50 | 32.07 | 31.15 | 31.87 | 144,584 | -0.15(-0.48%) |
Oct 27, 2020 | 31.69 | 32.48 | 31.69 | 32.03 | 124,705 | -0.02(-0.06%) |
Oct 26, 2020 | 31.39 | 32.19 | 30.96 | 32.05 | 68,043 | +0.40(+1.25%) |
Oct 23, 2020 | 31.52 | 31.75 | 31.10 | 31.65 | 48,219 | +0.32(+1.02%) |
Oct 22, 2020 | 30.32 | 31.43 | 30.32 | 31.33 | 76,791 | +1.01(+3.34%) |
Oct 21, 2020 | 30.57 | 31.40 | 30.10 | 30.32 | 132,838 | -0.35(-1.13%) |
Oct 20, 2020 | 30.90 | 31.52 | 30.42 | 30.67 | 52,417 | -0.29(-0.93%) |
Oct 19, 2020 | 31.17 | 31.67 | 30.84 | 30.96 | 91,260 | -0.20(-0.65%) |
Oct 16, 2020 | 30.72 | 31.62 | 30.53 | 31.16 | 116,660 | +0.30(+0.98%) |
Oct 15, 2020 | 31.25 | 31.64 | 30.76 | 30.85 | 137,372 | -0.70(-2.22%) |
Oct 14, 2020 | 31.95 | 31.99 | 31.53 | 31.55 | 33,394 | -0.40(-1.24%) |
Oct 13, 2020 | 31.96 | 32.42 | 31.81 | 31.95 | 61,318 | -0.18(-0.57%) |
Oct 12, 2020 | 32.31 | 32.93 | 31.74 | 32.13 | 65,718 | -0.12(-0.36%) |
Oct 09, 2020 | 31.34 | 32.29 | 31.34 | 32.25 | 103,490 | +0.99(+3.18%) |
Oct 08, 2020 | 31.18 | 31.63 | 30.53 | 31.25 | 118,946 | +0.36(+1.15%) |
Oct 07, 2020 | 30.77 | 31.05 | 30.21 | 30.90 | 121,530 | +0.26(+0.85%) |
Oct 06, 2020 | 31.15 | 32.14 | 30.47 | 30.64 | 88,487 | -0.19(-0.63%) |
Oct 05, 2020 | 30.85 | 31.61 | 30.66 | 30.83 | 69,620 | +0.12(+0.38%) |
Oct 02, 2020 | 30.53 | 31.23 | 30.46 | 30.71 | 47,182 | -0.28(-0.90%) |
Oct 01, 2020 | 31.52 | 32.15 | 30.43 | 30.99 | 151,390 | -0.38(-1.20%) |
Sep 30, 2020 | 31.13 | 31.74 | 31.02 | 31.37 | 88,505 | +0.16(+0.53%) |
Sep 29, 2020 | 31.16 | 32.78 | 30.84 | 31.21 | 87,825 | +0.01(+0.03%) |
Sep 28, 2020 | 32.91 | 32.94 | 31.13 | 31.20 | 118,939 | -1.57(-4.80%) |
Sep 25, 2020 | 32.50 | 32.97 | 31.74 | 32.77 | 232,076 | +0.12(+0.35%) |
Sep 24, 2020 | 32.20 | 32.75 | 31.35 | 32.65 | 216,980 | +0.40(+1.23%) |
Sep 23, 2020 | 31.30 | 32.59 | 31.30 | 32.26 | 224,587 | +0.92(+2.92%) |
Sep 22, 2020 | 31.15 | 31.38 | 30.69 | 31.34 | 59,302 | +0.35(+1.12%) |
Sep 21, 2020 | 31.16 | 31.16 | 30.25 | 30.99 | 74,517 | -0.79(-2.49%) |
Sep 18, 2020 | 31.36 | 32.18 | 30.67 | 31.78 | 390,111 | +0.72(+2.33%) |
Sep 17, 2020 | 31.16 | 31.24 | 30.70 | 31.06 | 70,241 | -0.47(-1.50%) |
Sep 16, 2020 | 31.20 | 32.13 | 30.38 | 31.53 | 164,271 | +0.54(+1.74%) |
Sep 15, 2020 | 31.00 | 31.24 | 30.22 | 30.99 | 58,184 | +0.60(+1.97%) |
Sep 14, 2020 | 29.91 | 30.46 | 28.96 | 30.40 | 81,092 | +0.66(+2.21%) |
Sep 11, 2020 | 30.42 | 30.53 | 29.63 | 29.74 | 68,233 | -0.64(-2.10%) |
Sep 10, 2020 | 31.08 | 31.11 | 30.38 | 30.38 | 90,898 | -0.40(-1.28%) |
Sep 09, 2020 | 30.32 | 30.94 | 30.15 | 30.77 | 88,928 | +0.59(+1.95%) |
Sep 08, 2020 | 30.39 | 30.49 | 29.71 | 30.18 | 77,307 | -0.49(-1.60%) |
Sep 04, 2020 | 31.69 | 31.69 | 30.22 | 30.68 | 115,726 | -0.60(-1.91%) |
Sep 03, 2020 | 31.34 | 31.61 | 31.01 | 31.27 | 104,842 | -0.20(-0.64%) |
Sep 02, 2020 | 31.37 | 31.58 | 31.09 | 31.48 | 58,576 | +0.10(+0.31%) |
Sep 01, 2020 | 31.02 | 31.54 | 30.86 | 31.38 | 96,436 | +0.25(+0.81%) |
Aug 31, 2020 | 30.56 | 31.46 | 30.47 | 31.13 | 146,836 | +0.57(+1.86%) |
Aug 28, 2020 | 30.38 | 30.60 | 29.49 | 30.56 | 94,987 | +0.22(+0.73%) |
Aug 27, 2020 | 30.16 | 31.18 | 30.10 | 30.34 | 199,457 | +0.14(+0.45%) |
Aug 26, 2020 | 29.57 | 30.28 | 29.26 | 30.20 | 94,543 | +0.74(+2.50%) |
Aug 25, 2020 | 28.47 | 29.52 | 27.82 | 29.47 | 243,996 | +1.28(+4.54%) |
Aug 24, 2020 | 28.42 | 28.56 | 27.94 | 28.19 | 130,007 | +0.05(+0.17%) |
Aug 21, 2020 | 28.62 | 28.62 | 27.86 | 28.14 | 111,301 | -0.65(-2.27%) |
Aug 20, 2020 | 28.63 | 29.07 | 28.60 | 28.79 | 86,514 | -0.15(-0.53%) |
Aug 19, 2020 | 28.48 | 29.05 | 28.36 | 28.95 | 193,056 | +0.47(+1.65%) |
Aug 18, 2020 | 28.98 | 28.98 | 28.20 | 28.48 | 123,518 | -0.34(-1.17%) |
Aug 17, 2020 | 27.86 | 29.43 | 27.77 | 28.81 | 174,780 | +1.53(+5.60%) |
Aug 14, 2020 | 27.72 | 27.95 | 26.83 | 27.28 | 108,077 | -0.59(-2.10%) |
Aug 13, 2020 | 27.76 | 28.02 | 27.28 | 27.87 | 115,715 | +0.00(+0.00%) |
Aug 12, 2020 | 28.25 | 28.50 | 27.56 | 27.87 | 120,023 | +0.00(+0.00%) |
Aug 11, 2020 | 28.80 | 29.02 | 27.73 | 27.87 | 132,763 | -0.74(-2.59%) |
Aug 10, 2020 | 28.53 | 29.03 | 28.51 | 28.61 | 65,080 | +0.10(+0.34%) |
Aug 07, 2020 | 27.94 | 28.80 | 27.78 | 28.51 | 70,109 | +0.44(+1.58%) |
Aug 06, 2020 | 27.99 | 28.53 | 27.93 | 28.07 | 134,901 | -0.10(-0.34%) |
Aug 05, 2020 | 28.58 | 28.58 | 27.99 | 28.17 | 90,067 | -0.19(-0.68%) |
Aug 04, 2020 | 28.78 | 29.01 | 28.28 | 28.36 | 69,416 | -0.65(-2.25%) |