Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.74 | 28.48 | 26.60 | 27.90 | 101,300 | +0.90(+3.33%) |
Oct 29, 2020 | 26.80 | 27.63 | 26.54 | 27.00 | 98,331 | +0.00(+0.00%) |
Oct 28, 2020 | 27.32 | 27.96 | 26.75 | 27.00 | 128,027 | -1.14(-4.05%) |
Oct 27, 2020 | 28.87 | 28.87 | 28.05 | 28.14 | 64,164 | -0.96(-3.30%) |
Oct 26, 2020 | 29.42 | 29.69 | 28.20 | 29.10 | 62,831 | -0.80(-2.68%) |
Oct 23, 2020 | 30.23 | 30.44 | 29.49 | 29.90 | 75,300 | +0.04(+0.13%) |
Oct 22, 2020 | 29.41 | 30.07 | 29.07 | 29.86 | 69,118 | +0.68(+2.33%) |
Oct 21, 2020 | 30.11 | 30.57 | 29.14 | 29.18 | 52,023 | -0.92(-3.06%) |
Oct 20, 2020 | 29.64 | 30.58 | 29.36 | 30.10 | 103,862 | +0.84(+2.87%) |
Oct 19, 2020 | 29.83 | 30.34 | 29.00 | 29.26 | 97,923 | -0.38(-1.28%) |
Oct 16, 2020 | 30.15 | 30.68 | 29.58 | 29.64 | 76,300 | -0.60(-1.98%) |
Oct 15, 2020 | 29.16 | 30.32 | 28.68 | 30.24 | 91,922 | +0.41(+1.37%) |
Oct 14, 2020 | 29.62 | 30.64 | 29.51 | 29.83 | 55,552 | +0.21(+0.71%) |
Oct 13, 2020 | 29.49 | 29.98 | 29.10 | 29.62 | 54,120 | -0.24(-0.80%) |
Oct 12, 2020 | 29.64 | 30.04 | 29.23 | 29.86 | 45,064 | +0.22(+0.74%) |
Oct 09, 2020 | 29.95 | 30.17 | 29.16 | 29.64 | 86,400 | +0.18(+0.61%) |
Oct 08, 2020 | 29.69 | 29.76 | 28.84 | 29.46 | 145,165 | +0.28(+0.96%) |
Oct 07, 2020 | 28.41 | 29.50 | 28.23 | 29.18 | 107,286 | +1.32(+4.74%) |
Oct 06, 2020 | 28.65 | 28.98 | 27.81 | 27.86 | 102,091 | -0.33(-1.17%) |
Oct 05, 2020 | 28.59 | 29.19 | 28.02 | 28.19 | 52,476 | +0.07(+0.25%) |
Oct 02, 2020 | 26.80 | 28.55 | 26.80 | 28.12 | 184,000 | +0.52(+1.88%) |
Oct 01, 2020 | 27.26 | 27.93 | 26.95 | 27.60 | 87,241 | +0.25(+0.91%) |
Sep 30, 2020 | 28.00 | 28.68 | 27.22 | 27.35 | 123,551 | -0.36(-1.30%) |
Sep 29, 2020 | 27.75 | 28.00 | 27.24 | 27.71 | 62,758 | +0.07(+0.25%) |
Sep 28, 2020 | 27.16 | 28.89 | 27.08 | 27.64 | 97,415 | +0.99(+3.71%) |
Sep 25, 2020 | 25.99 | 27.04 | 25.99 | 26.65 | 70,700 | +0.42(+1.60%) |
Sep 24, 2020 | 25.49 | 26.38 | 25.05 | 26.23 | 90,132 | +0.78(+3.06%) |
Sep 23, 2020 | 26.32 | 27.23 | 25.13 | 25.45 | 168,284 | -0.89(-3.38%) |
Sep 22, 2020 | 25.23 | 26.46 | 25.18 | 26.34 | 95,811 | +1.04(+4.11%) |
Sep 21, 2020 | 26.71 | 26.86 | 24.75 | 25.30 | 181,473 | -2.45(-8.83%) |
Sep 18, 2020 | 27.70 | 28.82 | 27.12 | 27.75 | 275,900 | +0.46(+1.69%) |
Sep 17, 2020 | 26.74 | 27.64 | 26.52 | 27.29 | 190,310 | +0.00(+0.00%) |
Sep 16, 2020 | 26.68 | 27.88 | 26.52 | 27.29 | 152,208 | +0.52(+1.94%) |
Sep 15, 2020 | 27.42 | 28.01 | 26.58 | 26.77 | 48,321 | -0.38(-1.40%) |
Sep 14, 2020 | 27.35 | 27.76 | 26.57 | 27.15 | 71,868 | +0.16(+0.59%) |
Sep 11, 2020 | 27.43 | 27.68 | 26.89 | 26.99 | 90,000 | -0.40(-1.46%) |
Sep 10, 2020 | 27.94 | 28.13 | 27.29 | 27.39 | 127,600 | -0.27(-0.98%) |
Sep 09, 2020 | 27.65 | 27.95 | 27.09 | 27.66 | 123,810 | +0.29(+1.06%) |
Sep 08, 2020 | 28.67 | 28.67 | 27.32 | 27.37 | 77,436 | -1.70(-5.85%) |
Sep 04, 2020 | 29.15 | 29.52 | 28.22 | 29.07 | 93,700 | +0.52(+1.82%) |
Sep 03, 2020 | 30.03 | 30.17 | 28.44 | 28.55 | 71,281 | -1.51(-5.02%) |
Sep 02, 2020 | 30.06 | 30.37 | 29.46 | 30.06 | 98,913 | +0.02(+0.07%) |
Sep 01, 2020 | 29.27 | 30.06 | 28.84 | 30.04 | 60,643 | +0.39(+1.32%) |
Aug 31, 2020 | 30.06 | 30.06 | 28.89 | 29.65 | 112,754 | -0.66(-2.18%) |
Aug 28, 2020 | 30.12 | 30.54 | 29.45 | 30.31 | 62,700 | +0.50(+1.68%) |
Aug 27, 2020 | 29.24 | 30.03 | 29.05 | 29.81 | 98,426 | +0.86(+2.97%) |
Aug 26, 2020 | 28.93 | 29.11 | 28.51 | 28.95 | 101,043 | +0.02(+0.07%) |
Aug 25, 2020 | 29.35 | 29.45 | 28.39 | 28.93 | 57,121 | -0.05(-0.17%) |
Aug 24, 2020 | 28.26 | 29.12 | 27.76 | 28.98 | 124,657 | +1.12(+4.02%) |
Aug 21, 2020 | 28.18 | 28.65 | 27.66 | 27.86 | 138,200 | -0.60(-2.11%) |
Aug 20, 2020 | 28.35 | 28.90 | 28.17 | 28.46 | 105,911 | -0.44(-1.52%) |
Aug 19, 2020 | 29.20 | 29.86 | 28.81 | 28.90 | 90,824 | -0.23(-0.79%) |
Aug 18, 2020 | 30.23 | 30.23 | 29.07 | 29.13 | 197,756 | -1.17(-3.86%) |
Aug 17, 2020 | 30.93 | 31.15 | 29.97 | 30.30 | 216,655 | -0.52(-1.69%) |
Aug 14, 2020 | 29.94 | 31.06 | 29.63 | 30.82 | 113,700 | +0.44(+1.45%) |
Aug 13, 2020 | 30.37 | 30.96 | 29.91 | 30.38 | 76,123 | -0.40(-1.30%) |
Aug 12, 2020 | 31.00 | 31.70 | 30.53 | 30.78 | 121,439 | +0.17(+0.56%) |
Aug 11, 2020 | 31.64 | 32.61 | 30.44 | 30.61 | 138,877 | -0.44(-1.42%) |
Aug 10, 2020 | 32.26 | 32.61 | 29.00 | 31.05 | 270,600 | -1.25(-3.87%) |
Aug 07, 2020 | 30.21 | 32.68 | 27.81 | 32.30 | 299,800 | +2.12(+7.02%) |
Aug 06, 2020 | 30.11 | 30.90 | 29.65 | 30.18 | 147,419 | -0.15(-0.49%) |
Aug 05, 2020 | 29.36 | 30.57 | 29.08 | 30.33 | 172,508 | +1.41(+4.88%) |
Aug 04, 2020 | 27.89 | 29.00 | 27.86 | 28.92 | 199,402 | +0.92(+3.29%) |