Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.47 | 24.73 | 23.56 | 24.37 | 619,400 | -0.23(-0.93%) |
Oct 29, 2020 | 24.61 | 25.33 | 23.75 | 24.60 | 618,360 | +0.00(+0.00%) |
Oct 28, 2020 | 26.15 | 26.35 | 24.52 | 24.60 | 561,350 | -2.02(-7.59%) |
Oct 27, 2020 | 26.90 | 27.10 | 26.43 | 26.62 | 422,396 | -0.07(-0.26%) |
Oct 26, 2020 | 27.43 | 27.89 | 26.43 | 26.69 | 363,766 | -1.26(-4.51%) |
Oct 23, 2020 | 27.60 | 28.06 | 27.26 | 27.95 | 341,200 | +0.55(+2.01%) |
Oct 22, 2020 | 27.23 | 27.51 | 26.60 | 27.40 | 373,307 | +0.16(+0.59%) |
Oct 21, 2020 | 27.23 | 27.64 | 26.50 | 27.24 | 450,457 | +0.14(+0.52%) |
Oct 20, 2020 | 27.69 | 27.96 | 27.07 | 27.10 | 514,905 | -0.47(-1.70%) |
Oct 19, 2020 | 27.84 | 28.68 | 27.29 | 27.57 | 438,696 | -0.24(-0.86%) |
Oct 16, 2020 | 28.38 | 28.55 | 27.43 | 27.81 | 478,900 | -0.54(-1.90%) |
Oct 15, 2020 | 28.33 | 28.56 | 27.17 | 28.35 | 889,485 | -0.40(-1.39%) |
Oct 14, 2020 | 29.29 | 29.75 | 28.53 | 28.75 | 389,395 | -0.51(-1.74%) |
Oct 13, 2020 | 29.35 | 29.91 | 28.65 | 29.26 | 566,721 | -0.25(-0.85%) |
Oct 12, 2020 | 28.91 | 30.02 | 28.50 | 29.51 | 480,859 | +0.62(+2.15%) |
Oct 09, 2020 | 28.11 | 29.09 | 28.11 | 28.89 | 369,300 | +0.80(+2.85%) |
Oct 08, 2020 | 27.59 | 28.55 | 27.33 | 28.09 | 668,526 | +0.69(+2.52%) |
Oct 07, 2020 | 28.86 | 28.98 | 26.81 | 27.40 | 1,116,946 | -1.30(-4.53%) |
Oct 06, 2020 | 30.02 | 30.10 | 28.56 | 28.70 | 419,441 | -1.10(-3.69%) |
Oct 05, 2020 | 29.14 | 29.88 | 28.80 | 29.80 | 331,710 | +0.95(+3.29%) |
Oct 02, 2020 | 28.09 | 29.40 | 27.90 | 28.85 | 657,400 | -0.06(-0.21%) |
Oct 01, 2020 | 29.66 | 30.09 | 28.16 | 28.91 | 774,792 | -0.52(-1.77%) |
Sep 30, 2020 | 29.22 | 30.09 | 28.89 | 29.43 | 521,002 | +0.27(+0.93%) |
Sep 29, 2020 | 28.20 | 29.79 | 28.15 | 29.16 | 590,203 | +0.93(+3.29%) |
Sep 28, 2020 | 28.94 | 29.25 | 27.89 | 28.23 | 426,960 | -0.39(-1.36%) |
Sep 25, 2020 | 27.22 | 29.00 | 27.20 | 28.62 | 696,700 | +1.19(+4.34%) |
Sep 24, 2020 | 26.70 | 27.70 | 26.49 | 27.43 | 613,603 | +0.53(+1.97%) |
Sep 23, 2020 | 27.22 | 27.57 | 26.50 | 26.90 | 944,642 | +0.19(+0.71%) |
Sep 22, 2020 | 25.55 | 26.75 | 25.43 | 26.71 | 742,234 | +1.31(+5.16%) |
Sep 21, 2020 | 25.78 | 25.79 | 24.37 | 25.40 | 862,494 | -0.95(-3.61%) |
Sep 18, 2020 | 27.63 | 27.90 | 25.78 | 26.35 | 2,136,500 | -1.04(-3.80%) |
Sep 17, 2020 | 28.48 | 28.65 | 26.93 | 27.39 | 1,078,404 | -1.71(-5.88%) |
Sep 16, 2020 | 27.46 | 29.38 | 27.46 | 29.10 | 838,954 | +1.73(+6.32%) |
Sep 15, 2020 | 27.52 | 28.64 | 27.14 | 27.37 | 497,906 | -0.54(-1.93%) |
Sep 14, 2020 | 26.19 | 28.00 | 26.12 | 27.91 | 657,055 | +2.05(+7.93%) |
Sep 11, 2020 | 26.75 | 27.08 | 25.21 | 25.86 | 837,900 | -0.70(-2.64%) |
Sep 10, 2020 | 28.43 | 28.91 | 26.49 | 26.56 | 991,422 | -1.94(-6.81%) |
Sep 09, 2020 | 28.03 | 29.08 | 27.85 | 28.50 | 520,676 | +0.72(+2.59%) |
Sep 08, 2020 | 27.02 | 28.05 | 26.30 | 27.78 | 678,868 | +0.85(+3.16%) |
Sep 04, 2020 | 27.88 | 27.99 | 25.76 | 26.93 | 710,600 | -0.37(-1.36%) |
Sep 03, 2020 | 28.51 | 28.78 | 26.57 | 27.30 | 762,320 | -1.57(-5.44%) |
Sep 02, 2020 | 30.00 | 30.00 | 28.32 | 28.87 | 506,120 | -0.78(-2.63%) |
Sep 01, 2020 | 28.15 | 29.95 | 28.15 | 29.65 | 594,125 | +1.10(+3.85%) |
Aug 31, 2020 | 28.57 | 28.92 | 27.67 | 28.55 | 579,238 | -0.04(-0.14%) |
Aug 28, 2020 | 28.73 | 29.30 | 28.31 | 28.59 | 519,300 | -0.14(-0.49%) |
Aug 27, 2020 | 28.28 | 29.08 | 28.07 | 28.73 | 659,722 | +0.36(+1.27%) |
Aug 26, 2020 | 29.44 | 29.50 | 27.66 | 28.37 | 919,004 | -0.93(-3.17%) |
Aug 25, 2020 | 28.77 | 29.47 | 28.10 | 29.30 | 444,676 | +0.61(+2.13%) |
Aug 24, 2020 | 30.57 | 30.57 | 27.52 | 28.69 | 1,205,236 | -0.69(-2.35%) |
Aug 21, 2020 | 30.02 | 31.42 | 29.35 | 29.38 | 1,032,000 | -1.61(-5.20%) |
Aug 20, 2020 | 30.92 | 31.65 | 30.16 | 30.99 | 1,498,615 | -1.61(-4.94%) |
Aug 19, 2020 | 29.57 | 32.83 | 29.33 | 32.60 | 1,398,186 | +3.32(+11.34%) |
Aug 18, 2020 | 29.59 | 29.94 | 28.27 | 29.28 | 1,309,498 | -0.25(-0.85%) |
Aug 17, 2020 | 29.70 | 31.05 | 29.36 | 29.53 | 898,248 | -0.13(-0.44%) |
Aug 14, 2020 | 29.04 | 29.69 | 28.58 | 29.66 | 356,300 | +0.44(+1.51%) |
Aug 13, 2020 | 29.61 | 30.17 | 29.05 | 29.22 | 471,540 | -0.45(-1.52%) |
Aug 12, 2020 | 30.20 | 30.50 | 29.27 | 29.67 | 630,313 | -0.19(-0.64%) |
Aug 11, 2020 | 29.90 | 30.95 | 27.85 | 29.86 | 1,715,910 | +0.40(+1.36%) |
Aug 10, 2020 | 26.82 | 29.83 | 26.57 | 29.46 | 2,012,071 | +2.65(+9.88%) |
Aug 07, 2020 | 26.80 | 27.50 | 26.59 | 26.81 | 758,300 | -0.47(-1.72%) |
Aug 06, 2020 | 27.56 | 27.64 | 25.41 | 27.28 | 1,752,433 | -0.28(-1.02%) |
Aug 05, 2020 | 27.25 | 27.65 | 26.74 | 27.56 | 1,125,566 | +0.39(+1.44%) |
Aug 04, 2020 | 26.82 | 27.39 | 26.06 | 27.17 | 581,532 | +0.40(+1.49%) |