Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.95 | 27.36 | 26.63 | 27.00 | 249,689 | +0.05(+0.18%) |
Oct 29, 2020 | 26.81 | 27.43 | 26.50 | 26.95 | 231,592 | -0.11(-0.40%) |
Oct 28, 2020 | 27.59 | 27.76 | 26.80 | 27.06 | 226,644 | -0.92(-3.28%) |
Oct 27, 2020 | 28.07 | 28.38 | 27.91 | 27.98 | 164,379 | -0.11(-0.39%) |
Oct 26, 2020 | 28.13 | 28.58 | 27.79 | 28.09 | 118,809 | -0.37(-1.28%) |
Oct 23, 2020 | 28.47 | 28.74 | 28.27 | 28.45 | 139,887 | +0.21(+0.73%) |
Oct 22, 2020 | 28.68 | 28.91 | 28.02 | 28.24 | 161,689 | -0.37(-1.28%) |
Oct 21, 2020 | 28.85 | 30.07 | 28.40 | 28.61 | 173,601 | -0.28(-0.96%) |
Oct 20, 2020 | 28.99 | 29.45 | 28.23 | 28.89 | 144,233 | +0.14(+0.48%) |
Oct 19, 2020 | 29.20 | 29.55 | 28.72 | 28.75 | 99,819 | -0.38(-1.29%) |
Oct 16, 2020 | 28.93 | 29.60 | 28.93 | 29.12 | 150,826 | +0.12(+0.41%) |
Oct 15, 2020 | 28.66 | 29.04 | 28.56 | 29.00 | 173,563 | +0.17(+0.58%) |
Oct 14, 2020 | 29.17 | 29.32 | 28.59 | 28.84 | 172,473 | -0.15(-0.51%) |
Oct 13, 2020 | 29.13 | 29.67 | 28.95 | 28.98 | 203,752 | -0.20(-0.68%) |
Oct 12, 2020 | 29.42 | 29.73 | 29.07 | 29.18 | 163,678 | -0.11(-0.37%) |
Oct 09, 2020 | 29.82 | 30.24 | 29.25 | 29.29 | 188,406 | -0.26(-0.87%) |
Oct 08, 2020 | 29.19 | 29.71 | 28.85 | 29.55 | 165,336 | +0.53(+1.84%) |
Oct 07, 2020 | 28.98 | 29.22 | 28.60 | 29.01 | 246,108 | +0.16(+0.55%) |
Oct 06, 2020 | 28.64 | 29.64 | 28.39 | 28.86 | 397,762 | +0.47(+1.67%) |
Oct 05, 2020 | 28.93 | 29.22 | 28.08 | 28.38 | 213,603 | -0.39(-1.34%) |
Oct 02, 2020 | 28.26 | 28.96 | 28.12 | 28.77 | 149,915 | +0.10(+0.34%) |
Oct 01, 2020 | 28.59 | 28.82 | 28.13 | 28.67 | 184,982 | +0.11(+0.38%) |
Sep 30, 2020 | 28.98 | 29.34 | 28.46 | 28.56 | 238,001 | -0.20(-0.69%) |
Sep 29, 2020 | 28.58 | 28.84 | 28.16 | 28.76 | 265,298 | +0.01(+0.03%) |
Sep 28, 2020 | 28.28 | 29.10 | 28.25 | 28.75 | 278,498 | +0.86(+3.08%) |
Sep 25, 2020 | 27.20 | 28.02 | 27.14 | 27.89 | 339,537 | +0.60(+2.21%) |
Sep 24, 2020 | 27.32 | 27.63 | 26.70 | 27.29 | 190,457 | -0.02(-0.07%) |
Sep 23, 2020 | 27.95 | 28.21 | 27.28 | 27.31 | 275,119 | -0.72(-2.57%) |
Sep 22, 2020 | 28.02 | 28.44 | 27.85 | 28.03 | 238,486 | +0.01(+0.04%) |
Sep 21, 2020 | 28.81 | 29.65 | 27.61 | 28.02 | 306,743 | -1.31(-4.48%) |
Sep 18, 2020 | 29.92 | 30.26 | 29.02 | 29.33 | 667,933 | -0.29(-0.97%) |
Sep 17, 2020 | 30.39 | 30.60 | 29.52 | 29.62 | 325,135 | -1.28(-4.15%) |
Sep 16, 2020 | 31.49 | 31.54 | 30.81 | 30.90 | 304,109 | -0.60(-1.91%) |
Sep 15, 2020 | 31.96 | 32.04 | 31.43 | 31.50 | 296,159 | -0.15(-0.47%) |
Sep 14, 2020 | 31.82 | 32.13 | 31.31 | 31.65 | 217,328 | -0.04(-0.12%) |
Sep 11, 2020 | 32.46 | 32.46 | 31.67 | 31.69 | 252,526 | -0.62(-1.92%) |
Sep 10, 2020 | 32.59 | 32.71 | 31.98 | 32.31 | 176,998 | -0.03(-0.09%) |
Sep 09, 2020 | 32.26 | 32.73 | 31.95 | 32.34 | 316,989 | +0.43(+1.36%) |
Sep 08, 2020 | 32.12 | 32.29 | 31.62 | 31.91 | 354,258 | -0.40(-1.25%) |
Sep 04, 2020 | 32.84 | 33.08 | 32.07 | 32.31 | 135,328 | -0.25(-0.76%) |
Sep 03, 2020 | 33.39 | 33.98 | 32.48 | 32.56 | 230,549 | -0.78(-2.34%) |
Sep 02, 2020 | 33.09 | 33.78 | 32.96 | 33.34 | 368,947 | +0.27(+0.81%) |
Sep 01, 2020 | 32.87 | 33.85 | 32.70 | 33.07 | 345,195 | +0.08(+0.24%) |
Aug 31, 2020 | 32.94 | 33.17 | 32.30 | 32.99 | 322,330 | -0.07(-0.21%) |
Aug 28, 2020 | 33.77 | 33.77 | 32.88 | 33.06 | 237,534 | -0.36(-1.06%) |
Aug 27, 2020 | 33.63 | 33.86 | 33.13 | 33.42 | 506,608 | +0.02(+0.06%) |
Aug 26, 2020 | 33.53 | 33.86 | 33.24 | 33.40 | 332,111 | -0.11(-0.32%) |
Aug 25, 2020 | 33.12 | 33.67 | 33.00 | 33.51 | 369,016 | +0.38(+1.16%) |
Aug 24, 2020 | 32.54 | 33.35 | 32.41 | 33.12 | 215,015 | +0.80(+2.47%) |
Aug 21, 2020 | 32.45 | 32.65 | 31.77 | 32.32 | 220,010 | -0.15(-0.46%) |
Aug 20, 2020 | 31.99 | 32.79 | 31.90 | 32.47 | 282,258 | +0.28(+0.86%) |
Aug 19, 2020 | 32.00 | 32.68 | 31.79 | 32.19 | 230,642 | +0.29(+0.89%) |
Aug 18, 2020 | 31.74 | 32.30 | 31.61 | 31.91 | 262,174 | +0.16(+0.50%) |
Aug 17, 2020 | 31.08 | 31.97 | 31.00 | 31.75 | 212,787 | +0.66(+2.12%) |
Aug 14, 2020 | 30.69 | 31.44 | 30.23 | 31.09 | 211,771 | +0.16(+0.51%) |
Aug 13, 2020 | 30.88 | 31.22 | 30.46 | 30.93 | 151,927 | +0.06(+0.19%) |
Aug 12, 2020 | 30.94 | 31.21 | 30.70 | 30.88 | 209,970 | +0.21(+0.67%) |
Aug 11, 2020 | 30.59 | 31.18 | 30.30 | 30.67 | 204,650 | +0.44(+1.46%) |
Aug 10, 2020 | 30.87 | 31.19 | 30.11 | 30.23 | 426,867 | -0.63(-2.04%) |
Aug 07, 2020 | 30.04 | 30.87 | 29.59 | 30.86 | 220,718 | +1.10(+3.70%) |
Aug 06, 2020 | 27.81 | 31.16 | 26.46 | 29.75 | 282,413 | +2.75(+10.20%) |
Aug 05, 2020 | 26.91 | 27.14 | 26.36 | 27.00 | 186,256 | +0.22(+0.83%) |
Aug 04, 2020 | 26.32 | 26.82 | 26.20 | 26.78 | 144,957 | +0.49(+1.85%) |