Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.74 | 27.74 | 26.93 | 27.05 | 4,189 | -1.02(-3.65%) |
Oct 29, 2020 | 28.08 | 28.08 | 28.08 | 28.08 | 403 | +0.29(+1.03%) |
Oct 28, 2020 | 27.79 | 27.79 | 27.79 | 27.79 | 191 | -0.98(-3.40%) |
Oct 27, 2020 | 28.83 | 28.84 | 28.67 | 28.77 | 1,098 | +0.13(+0.44%) |
Oct 26, 2020 | 29.08 | 29.08 | 28.41 | 28.64 | 1,750 | -0.35(-1.20%) |
Oct 23, 2020 | 28.73 | 28.99 | 28.70 | 28.99 | 1,650 | +0.28(+0.99%) |
Oct 22, 2020 | 28.71 | 28.71 | 28.71 | 28.71 | 119 | -0.10(-0.36%) |
Oct 21, 2020 | 29.16 | 29.16 | 28.78 | 28.81 | 740 | -0.16(-0.57%) |
Oct 20, 2020 | 29.10 | 29.60 | 28.98 | 28.98 | 1,632 | +0.29(+1.00%) |
Oct 19, 2020 | 29.13 | 29.13 | 28.69 | 28.69 | 578 | -0.44(-1.51%) |
Oct 16, 2020 | 29.13 | 29.13 | 29.13 | 29.13 | 126 | -0.05(-0.17%) |
Oct 15, 2020 | 28.73 | 29.18 | 28.73 | 29.18 | 1,965 | -0.19(-0.64%) |
Oct 14, 2020 | 29.77 | 29.77 | 29.26 | 29.36 | 1,495 | -0.30(-1.02%) |
Oct 13, 2020 | 29.74 | 29.75 | 29.57 | 29.66 | 3,457 | +0.07(+0.25%) |
Oct 12, 2020 | 29.15 | 29.72 | 29.15 | 29.59 | 2,191 | +0.55(+1.91%) |
Oct 09, 2020 | 28.89 | 29.04 | 28.88 | 29.04 | 1,650 | +0.36(+1.25%) |
Oct 08, 2020 | 28.74 | 28.74 | 28.61 | 28.68 | 1,570 | +0.06(+0.20%) |
Oct 07, 2020 | 27.74 | 29.03 | 27.74 | 28.62 | 3,719 | +0.54(+1.92%) |
Oct 06, 2020 | 28.35 | 28.35 | 28.08 | 28.08 | 314 | -0.47(-1.64%) |
Oct 05, 2020 | 28.04 | 28.55 | 28.04 | 28.55 | 4,785 | +0.66(+2.35%) |
Oct 02, 2020 | 28.15 | 28.15 | 27.75 | 27.89 | 761 | -0.50(-1.77%) |
Oct 01, 2020 | 28.36 | 28.48 | 28.36 | 28.39 | 2,127 | +0.28(+1.00%) |
Sep 30, 2020 | 28.04 | 28.11 | 28.04 | 28.11 | 643 | +0.27(+0.98%) |
Sep 29, 2020 | 27.93 | 27.93 | 27.78 | 27.84 | 712 | +0.17(+0.62%) |
Sep 28, 2020 | 27.57 | 27.79 | 27.57 | 27.67 | 1,405 | +0.55(+2.01%) |
Sep 25, 2020 | 26.70 | 27.37 | 26.44 | 27.12 | 6,220 | +0.44(+1.66%) |
Sep 24, 2020 | 26.37 | 26.94 | 26.37 | 26.68 | 2,552 | +0.09(+0.34%) |
Sep 23, 2020 | 26.59 | 26.59 | 26.59 | 26.59 | 248 | -0.68(-2.50%) |
Sep 22, 2020 | 26.00 | 27.27 | 26.00 | 27.27 | 1,079 | +0.36(+1.35%) |
Sep 21, 2020 | 26.18 | 26.90 | 26.18 | 26.90 | 1,129 | +0.18(+0.68%) |
Sep 18, 2020 | 27.02 | 27.02 | 26.72 | 26.72 | 1,015 | -0.17(-0.64%) |
Sep 17, 2020 | 26.89 | 26.89 | 26.89 | 26.89 | 671 | -0.19(-0.70%) |
Sep 16, 2020 | 27.31 | 27.32 | 27.08 | 27.08 | 3,339 | -0.39(-1.43%) |
Sep 15, 2020 | 27.46 | 27.58 | 27.45 | 27.48 | 4,684 | +0.29(+1.06%) |
Sep 14, 2020 | 27.26 | 27.26 | 27.15 | 27.19 | 4,966 | +0.31(+1.15%) |
Sep 10, 2020 | 26.88 | 26.88 | 26.88 | 0 | -0.50(-1.81%) | |
Sep 09, 2020 | 26.94 | 27.48 | 26.94 | 27.38 | 1,631 | +0.81(+3.05%) |
Sep 08, 2020 | 26.85 | 26.96 | 26.57 | 26.57 | 3,973 | -0.88(-3.20%) |
Sep 04, 2020 | 27.22 | 27.56 | 26.37 | 27.44 | 10,409 | -0.62(-2.23%) |
Sep 03, 2020 | 29.55 | 29.73 | 27.85 | 28.07 | 16,967 | -2.10(-6.97%) |
Sep 02, 2020 | 30.23 | 30.23 | 29.64 | 30.17 | 6,023 | +0.61(+2.05%) |
Sep 01, 2020 | 29.23 | 29.76 | 29.23 | 29.56 | 9,067 | +0.23(+0.77%) |
Aug 31, 2020 | 28.53 | 29.40 | 28.52 | 29.34 | 6,707 | +0.99(+3.49%) |
Aug 27, 2020 | 28.35 | 28.35 | 28.35 | 0 | +0.24(+0.85%) | |
Aug 25, 2020 | 28.11 | 28.11 | 28.11 | 0 | +0.38(+1.38%) | |
Aug 24, 2020 | 27.80 | 27.82 | 27.60 | 27.73 | 3,914 | -0.36(-1.29%) |
Aug 21, 2020 | 27.93 | 28.13 | 27.93 | 28.09 | 2,031 | +0.02(+0.08%) |
Aug 20, 2020 | 27.56 | 28.12 | 27.56 | 28.07 | 2,081 | +0.47(+1.69%) |
Aug 19, 2020 | 27.73 | 27.85 | 27.60 | 27.60 | 1,544 | -0.11(-0.40%) |
Aug 18, 2020 | 28.36 | 28.36 | 27.71 | 27.71 | 2,386 | +0.14(+0.52%) |
Aug 17, 2020 | 27.19 | 27.66 | 27.19 | 27.57 | 5,809 | +0.72(+2.68%) |
Aug 14, 2020 | 27.91 | 27.91 | 26.85 | 26.85 | 3,554 | -0.18(-0.68%) |
Aug 13, 2020 | 26.98 | 27.21 | 26.98 | 27.04 | 2,302 | +0.42(+1.58%) |
Aug 12, 2020 | 26.37 | 26.68 | 26.37 | 26.62 | 3,214 | +0.66(+2.54%) |
Aug 11, 2020 | 26.62 | 26.62 | 25.96 | 25.96 | 4,166 | -0.58(-2.20%) |
Aug 10, 2020 | 28.64 | 28.64 | 26.21 | 26.54 | 8,632 | -0.54(-1.98%) |
Aug 07, 2020 | 27.48 | 27.52 | 26.69 | 27.07 | 4,062 | -0.33(-1.20%) |
Aug 06, 2020 | 27.75 | 27.75 | 27.33 | 27.40 | 7,541 | -0.34(-1.24%) |
Aug 05, 2020 | 28.84 | 28.84 | 27.48 | 27.75 | 8,017 | +0.48(+1.77%) |
Aug 04, 2020 | 27.43 | 27.43 | 27.02 | 27.26 | 8,512 | +0.23(+0.84%) |