Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.48 | 28.74 | 28.26 | 28.37 | 317,451 | -0.66(-2.27%) |
Oct 29, 2020 | 29.07 | 29.28 | 28.95 | 29.03 | 276,200 | -0.62(-2.09%) |
Oct 28, 2020 | 29.92 | 30.04 | 29.62 | 29.65 | 153,275 | -0.93(-3.04%) |
Oct 27, 2020 | 30.64 | 30.74 | 30.51 | 30.58 | 173,125 | +0.07(+0.22%) |
Oct 26, 2020 | 30.72 | 30.85 | 30.43 | 30.51 | 174,602 | -0.70(-2.24%) |
Oct 23, 2020 | 31.49 | 31.52 | 31.10 | 31.21 | 333,190 | -0.01(-0.04%) |
Oct 22, 2020 | 31.14 | 31.30 | 31.05 | 31.22 | 201,437 | +0.16(+0.52%) |
Oct 21, 2020 | 31.18 | 31.33 | 31.06 | 31.06 | 176,637 | +0.65(+2.13%) |
Oct 20, 2020 | 30.32 | 30.55 | 30.32 | 30.41 | 98,659 | +0.28(+0.94%) |
Oct 19, 2020 | 30.44 | 30.44 | 30.10 | 30.13 | 168,729 | -0.40(-1.32%) |
Oct 16, 2020 | 30.47 | 30.68 | 30.39 | 30.54 | 114,330 | +0.27(+0.89%) |
Oct 15, 2020 | 30.47 | 30.58 | 30.15 | 30.27 | 261,984 | +0.30(+0.99%) |
Oct 14, 2020 | 29.93 | 30.10 | 29.75 | 29.97 | 336,507 | -1.43(-4.55%) |
Oct 13, 2020 | 31.29 | 31.56 | 31.26 | 31.40 | 185,390 | +0.23(+0.73%) |
Oct 12, 2020 | 31.09 | 31.43 | 31.06 | 31.17 | 166,559 | +0.09(+0.30%) |
Oct 09, 2020 | 31.03 | 31.26 | 30.94 | 31.07 | 211,510 | +0.19(+0.61%) |
Oct 08, 2020 | 31.03 | 31.03 | 30.83 | 30.89 | 241,843 | +0.04(+0.13%) |
Oct 07, 2020 | 30.99 | 31.05 | 30.83 | 30.85 | 184,149 | +0.23(+0.75%) |
Oct 06, 2020 | 31.06 | 31.14 | 30.55 | 30.62 | 161,867 | -0.50(-1.60%) |
Oct 05, 2020 | 30.82 | 31.14 | 30.82 | 31.12 | 95,672 | +0.90(+2.99%) |
Oct 02, 2020 | 30.02 | 30.27 | 30.02 | 30.21 | 134,672 | +0.00(+0.00%) |
Oct 01, 2020 | 30.19 | 30.37 | 30.18 | 30.21 | 165,747 | +0.01(+0.04%) |
Sep 30, 2020 | 30.23 | 30.37 | 30.04 | 30.20 | 303,205 | -0.01(-0.04%) |
Sep 29, 2020 | 30.20 | 30.41 | 30.17 | 30.21 | 173,591 | +0.30(+0.99%) |
Sep 28, 2020 | 29.78 | 30.01 | 29.63 | 29.92 | 140,035 | +0.36(+1.23%) |
Sep 25, 2020 | 29.27 | 29.57 | 29.21 | 29.55 | 158,503 | +0.03(+0.09%) |
Sep 24, 2020 | 29.24 | 29.61 | 29.18 | 29.53 | 101,305 | +0.00(+0.00%) |
Sep 23, 2020 | 30.05 | 30.15 | 29.47 | 29.53 | 226,145 | -1.05(-3.44%) |
Sep 22, 2020 | 30.40 | 30.71 | 30.37 | 30.58 | 153,183 | +0.09(+0.31%) |
Sep 21, 2020 | 30.55 | 30.55 | 30.24 | 30.48 | 226,209 | -0.51(-1.65%) |
Sep 18, 2020 | 31.20 | 31.30 | 30.99 | 30.99 | 253,827 | +0.05(+0.17%) |
Sep 17, 2020 | 30.76 | 31.05 | 30.75 | 30.94 | 102,479 | +0.15(+0.48%) |
Sep 16, 2020 | 30.90 | 31.14 | 30.79 | 30.79 | 82,121 | -0.22(-0.69%) |
Sep 15, 2020 | 31.06 | 31.22 | 31.01 | 31.01 | 96,645 | -0.08(-0.26%) |
Sep 14, 2020 | 31.26 | 31.30 | 31.05 | 31.09 | 232,056 | +0.62(+2.03%) |
Sep 11, 2020 | 30.50 | 30.70 | 30.41 | 30.47 | 149,297 | +0.38(+1.25%) |
Sep 10, 2020 | 30.59 | 30.59 | 30.02 | 30.09 | 275,266 | -0.30(-0.98%) |
Sep 09, 2020 | 30.19 | 30.52 | 30.08 | 30.39 | 307,194 | +0.30(+0.98%) |
Sep 08, 2020 | 30.10 | 30.36 | 30.02 | 30.09 | 156,223 | +0.16(+0.54%) |
Sep 04, 2020 | 29.90 | 30.15 | 29.55 | 29.93 | 179,364 | -0.47(-1.55%) |
Sep 03, 2020 | 30.59 | 30.67 | 30.28 | 30.40 | 453,074 | -0.35(-1.14%) |
Sep 02, 2020 | 30.74 | 30.82 | 30.55 | 30.75 | 390,473 | -0.03(-0.09%) |
Sep 01, 2020 | 30.82 | 30.90 | 30.52 | 30.78 | 362,606 | -0.16(-0.52%) |
Aug 31, 2020 | 30.66 | 31.02 | 30.66 | 30.94 | 467,843 | +0.30(+0.97%) |
Aug 28, 2020 | 30.71 | 30.76 | 30.62 | 30.64 | 221,236 | -0.18(-0.57%) |
Aug 27, 2020 | 30.99 | 31.11 | 30.56 | 30.82 | 199,797 | -0.27(-0.87%) |
Aug 26, 2020 | 31.17 | 31.21 | 30.98 | 31.09 | 192,811 | -0.04(-0.13%) |
Aug 25, 2020 | 30.97 | 31.13 | 30.83 | 31.13 | 200,633 | +0.88(+2.89%) |
Aug 24, 2020 | 30.29 | 30.37 | 30.13 | 30.25 | 162,548 | +0.69(+2.32%) |
Aug 21, 2020 | 29.36 | 29.65 | 29.32 | 29.57 | 157,835 | +0.71(+2.47%) |
Aug 20, 2020 | 28.57 | 28.96 | 28.57 | 28.85 | 235,090 | -0.40(-1.38%) |
Aug 19, 2020 | 29.40 | 29.51 | 29.20 | 29.26 | 141,635 | -0.05(-0.18%) |
Aug 18, 2020 | 28.96 | 29.37 | 28.92 | 29.31 | 202,030 | -0.61(-2.03%) |
Aug 17, 2020 | 29.90 | 30.08 | 29.81 | 29.92 | 109,439 | +0.09(+0.32%) |
Aug 14, 2020 | 29.75 | 30.04 | 29.75 | 29.82 | 182,037 | -0.79(-2.60%) |
Aug 13, 2020 | 30.62 | 30.83 | 30.49 | 30.62 | 183,474 | -0.03(-0.09%) |
Aug 12, 2020 | 30.21 | 30.66 | 30.21 | 30.64 | 249,882 | +0.98(+3.32%) |
Aug 11, 2020 | 30.12 | 30.12 | 29.61 | 29.66 | 224,156 | -0.50(-1.65%) |
Aug 10, 2020 | 29.88 | 30.29 | 29.70 | 30.16 | 431,633 | +1.04(+3.56%) |
Aug 07, 2020 | 28.85 | 29.31 | 28.68 | 29.12 | 377,215 | +1.48(+5.36%) |
Aug 06, 2020 | 27.76 | 27.94 | 27.60 | 27.64 | 301,850 | -0.89(-3.12%) |
Aug 05, 2020 | 28.27 | 28.56 | 28.26 | 28.53 | 462,847 | +0.67(+2.42%) |
Aug 04, 2020 | 27.99 | 28.00 | 27.82 | 27.86 | 550,504 | +0.48(+1.77%) |