Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.38 | 26.38 | 25.75 | 26.28 | 297,952 | -0.30(-1.14%) |
Oct 29, 2020 | 25.77 | 26.62 | 25.48 | 26.58 | 345,090 | +0.76(+2.93%) |
Oct 28, 2020 | 26.27 | 26.67 | 25.75 | 25.83 | 277,478 | -0.99(-3.68%) |
Oct 27, 2020 | 27.50 | 27.62 | 26.80 | 26.81 | 220,149 | -0.68(-2.49%) |
Oct 26, 2020 | 27.45 | 27.65 | 27.24 | 27.50 | 249,302 | -0.21(-0.75%) |
Oct 23, 2020 | 27.68 | 28.05 | 27.24 | 27.70 | 427,709 | +0.27(+0.99%) |
Oct 22, 2020 | 26.91 | 27.53 | 26.84 | 27.43 | 649,230 | +0.45(+1.68%) |
Oct 21, 2020 | 27.12 | 27.20 | 26.84 | 26.98 | 220,279 | -0.18(-0.64%) |
Oct 20, 2020 | 27.21 | 27.45 | 27.03 | 27.16 | 173,835 | +0.20(+0.73%) |
Oct 19, 2020 | 27.65 | 27.97 | 26.93 | 26.96 | 433,750 | -0.59(-2.15%) |
Oct 16, 2020 | 27.93 | 27.99 | 27.41 | 27.55 | 249,213 | -0.52(-1.86%) |
Oct 15, 2020 | 27.71 | 28.45 | 27.57 | 28.07 | 176,912 | +0.28(+1.00%) |
Oct 14, 2020 | 28.07 | 28.18 | 27.63 | 27.80 | 190,064 | -0.25(-0.90%) |
Oct 13, 2020 | 28.47 | 28.68 | 27.84 | 28.05 | 229,728 | -0.42(-1.47%) |
Oct 12, 2020 | 28.32 | 28.68 | 28.13 | 28.47 | 194,290 | +0.22(+0.78%) |
Oct 09, 2020 | 28.78 | 28.89 | 28.11 | 28.25 | 181,889 | -0.36(-1.25%) |
Oct 08, 2020 | 28.50 | 28.87 | 28.26 | 28.60 | 163,393 | +0.43(+1.52%) |
Oct 07, 2020 | 28.26 | 28.39 | 27.81 | 28.18 | 368,122 | +0.05(+0.17%) |
Oct 06, 2020 | 28.56 | 28.87 | 28.11 | 28.13 | 438,467 | -0.24(-0.84%) |
Oct 05, 2020 | 28.90 | 29.17 | 28.21 | 28.37 | 248,756 | -0.47(-1.62%) |
Oct 02, 2020 | 27.88 | 28.98 | 27.71 | 28.83 | 384,114 | +0.51(+1.82%) |
Oct 01, 2020 | 27.61 | 28.33 | 27.50 | 28.32 | 341,863 | +0.72(+2.61%) |
Sep 30, 2020 | 27.67 | 28.04 | 27.24 | 27.60 | 399,729 | +0.18(+0.66%) |
Sep 29, 2020 | 27.46 | 27.51 | 26.73 | 27.42 | 260,344 | -0.08(-0.29%) |
Sep 28, 2020 | 27.08 | 27.74 | 27.06 | 27.50 | 319,889 | +0.86(+3.21%) |
Sep 25, 2020 | 26.39 | 26.74 | 26.26 | 26.64 | 416,576 | +0.00(+0.00%) |
Sep 24, 2020 | 26.45 | 27.27 | 26.44 | 26.64 | 508,798 | +0.20(+0.75%) |
Sep 23, 2020 | 27.68 | 27.91 | 26.39 | 26.44 | 369,640 | -1.30(-4.68%) |
Sep 22, 2020 | 27.46 | 28.03 | 27.46 | 27.74 | 318,741 | +0.25(+0.92%) |
Sep 21, 2020 | 27.69 | 28.13 | 27.00 | 27.49 | 516,207 | -0.52(-1.87%) |
Sep 18, 2020 | 28.47 | 28.58 | 27.96 | 28.01 | 1,280,442 | -0.51(-1.79%) |
Sep 17, 2020 | 28.88 | 29.15 | 28.47 | 28.52 | 340,805 | -0.54(-1.87%) |
Sep 16, 2020 | 29.36 | 29.61 | 29.07 | 29.07 | 264,963 | -0.13(-0.46%) |
Sep 15, 2020 | 29.46 | 29.81 | 29.16 | 29.20 | 237,645 | -0.11(-0.38%) |
Sep 14, 2020 | 28.92 | 29.42 | 28.88 | 29.31 | 401,609 | +0.47(+1.64%) |
Sep 11, 2020 | 29.30 | 29.38 | 28.44 | 28.84 | 217,153 | -0.47(-1.61%) |
Sep 10, 2020 | 29.29 | 29.51 | 29.03 | 29.31 | 272,806 | -0.04(-0.13%) |
Sep 09, 2020 | 29.27 | 29.77 | 28.94 | 29.35 | 247,590 | +0.13(+0.46%) |
Sep 08, 2020 | 29.27 | 29.44 | 28.82 | 29.21 | 346,401 | -0.15(-0.51%) |
Sep 04, 2020 | 29.90 | 30.18 | 29.17 | 29.36 | 227,439 | -0.50(-1.69%) |
Sep 03, 2020 | 29.49 | 30.10 | 29.33 | 29.87 | 477,795 | +0.50(+1.69%) |
Sep 02, 2020 | 28.69 | 29.47 | 28.40 | 29.37 | 352,446 | +0.62(+2.16%) |
Sep 01, 2020 | 28.62 | 28.84 | 28.26 | 28.75 | 232,055 | +0.02(+0.05%) |
Aug 31, 2020 | 29.04 | 29.04 | 28.42 | 28.73 | 416,811 | -0.51(-1.75%) |
Aug 28, 2020 | 29.01 | 29.25 | 28.47 | 29.25 | 445,989 | +0.38(+1.31%) |
Aug 27, 2020 | 28.03 | 28.91 | 27.88 | 28.87 | 386,746 | +0.84(+3.01%) |
Aug 26, 2020 | 28.71 | 28.74 | 27.93 | 28.03 | 325,134 | -0.76(-2.63%) |
Aug 25, 2020 | 28.75 | 28.88 | 28.35 | 28.78 | 181,047 | -0.06(-0.22%) |
Aug 24, 2020 | 28.44 | 28.85 | 28.00 | 28.84 | 306,779 | +0.40(+1.41%) |
Aug 21, 2020 | 28.37 | 28.71 | 27.92 | 28.44 | 279,886 | -0.07(-0.25%) |
Aug 20, 2020 | 27.79 | 28.82 | 27.70 | 28.51 | 353,459 | +0.43(+1.51%) |
Aug 19, 2020 | 28.71 | 28.85 | 27.86 | 28.09 | 479,468 | -0.62(-2.16%) |
Aug 18, 2020 | 29.18 | 29.34 | 28.53 | 28.71 | 258,616 | -0.57(-1.95%) |
Aug 17, 2020 | 29.20 | 29.40 | 28.88 | 29.28 | 221,625 | +0.11(+0.38%) |
Aug 14, 2020 | 29.30 | 29.58 | 29.10 | 29.17 | 241,545 | -0.13(-0.43%) |
Aug 13, 2020 | 29.77 | 30.19 | 29.24 | 29.30 | 247,872 | -0.74(-2.45%) |
Aug 12, 2020 | 30.16 | 30.27 | 29.62 | 30.03 | 226,617 | +0.08(+0.26%) |
Aug 11, 2020 | 30.75 | 30.94 | 29.73 | 29.95 | 457,354 | -0.37(-1.21%) |
Aug 10, 2020 | 30.18 | 30.67 | 29.95 | 30.32 | 439,556 | +0.16(+0.52%) |
Aug 07, 2020 | 29.37 | 30.23 | 29.37 | 30.16 | 438,024 | +0.67(+2.26%) |
Aug 06, 2020 | 28.67 | 29.66 | 28.67 | 29.50 | 390,980 | +0.68(+2.36%) |
Aug 05, 2020 | 28.97 | 29.13 | 28.37 | 28.82 | 365,001 | -0.06(-0.22%) |
Aug 04, 2020 | 28.48 | 28.91 | 28.48 | 28.88 | 364,508 | +0.27(+0.96%) |