Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.04 | 27.23 | 26.60 | 26.96 | 214,831 | -0.18(-0.66%) |
Oct 29, 2020 | 27.00 | 27.35 | 26.76 | 27.14 | 181,487 | +0.05(+0.17%) |
Oct 28, 2020 | 27.46 | 27.68 | 27.03 | 27.10 | 162,983 | -0.66(-2.39%) |
Oct 27, 2020 | 27.58 | 28.04 | 27.38 | 27.76 | 166,868 | +0.10(+0.36%) |
Oct 26, 2020 | 27.61 | 28.13 | 27.19 | 27.66 | 129,605 | -0.36(-1.28%) |
Oct 23, 2020 | 27.72 | 28.10 | 27.48 | 28.02 | 146,564 | +0.40(+1.45%) |
Oct 22, 2020 | 27.67 | 27.85 | 27.47 | 27.62 | 185,639 | +0.15(+0.56%) |
Oct 21, 2020 | 27.68 | 27.82 | 27.07 | 27.46 | 156,461 | -0.10(-0.36%) |
Oct 20, 2020 | 27.90 | 27.91 | 27.35 | 27.56 | 96,211 | -0.07(-0.25%) |
Oct 19, 2020 | 28.42 | 28.52 | 27.52 | 27.63 | 131,527 | -0.56(-2.00%) |
Oct 16, 2020 | 28.26 | 28.77 | 27.83 | 28.19 | 153,682 | -0.15(-0.52%) |
Oct 15, 2020 | 28.09 | 28.36 | 27.56 | 28.34 | 150,537 | +0.10(+0.35%) |
Oct 14, 2020 | 29.25 | 29.25 | 28.23 | 28.24 | 105,513 | -1.02(-3.49%) |
Oct 13, 2020 | 29.24 | 29.60 | 28.71 | 29.26 | 193,495 | -0.08(-0.27%) |
Oct 12, 2020 | 29.02 | 29.40 | 28.96 | 29.34 | 176,273 | +0.30(+1.02%) |
Oct 09, 2020 | 28.69 | 29.05 | 28.46 | 29.05 | 193,639 | +0.66(+2.31%) |
Oct 08, 2020 | 28.18 | 28.47 | 27.89 | 28.39 | 178,266 | +0.53(+1.91%) |
Oct 07, 2020 | 27.95 | 28.16 | 27.30 | 27.86 | 296,761 | +0.00(+0.00%) |
Oct 06, 2020 | 27.97 | 28.55 | 27.83 | 27.86 | 318,164 | -0.09(-0.31%) |
Oct 05, 2020 | 27.64 | 28.06 | 27.55 | 27.95 | 186,772 | +0.49(+1.78%) |
Oct 02, 2020 | 27.22 | 27.80 | 26.99 | 27.46 | 247,023 | -0.09(-0.34%) |
Oct 01, 2020 | 27.70 | 27.72 | 26.72 | 27.55 | 217,227 | +0.08(+0.30%) |
Sep 30, 2020 | 27.68 | 27.88 | 27.22 | 27.47 | 423,945 | -0.03(-0.12%) |
Sep 29, 2020 | 27.26 | 27.68 | 27.09 | 27.50 | 307,822 | +0.17(+0.61%) |
Sep 28, 2020 | 27.10 | 27.60 | 27.06 | 27.34 | 257,700 | +0.51(+1.89%) |
Sep 25, 2020 | 26.97 | 27.31 | 26.64 | 26.83 | 172,285 | -0.43(-1.56%) |
Sep 24, 2020 | 26.29 | 27.63 | 26.09 | 27.25 | 354,698 | +1.07(+4.08%) |
Sep 23, 2020 | 27.09 | 27.43 | 26.07 | 26.19 | 386,180 | -1.03(-3.77%) |
Sep 22, 2020 | 27.48 | 28.34 | 26.97 | 27.21 | 379,111 | -0.37(-1.34%) |
Sep 21, 2020 | 29.73 | 30.03 | 27.29 | 27.58 | 388,744 | -2.00(-6.75%) |
Sep 18, 2020 | 29.97 | 29.97 | 28.79 | 29.58 | 1,800,507 | +0.36(+1.23%) |
Sep 17, 2020 | 29.39 | 29.89 | 28.88 | 29.22 | 355,974 | -0.45(-1.52%) |
Sep 16, 2020 | 29.41 | 30.48 | 29.41 | 29.67 | 288,644 | +0.25(+0.86%) |
Sep 15, 2020 | 29.61 | 29.75 | 28.92 | 29.42 | 287,537 | -0.13(-0.44%) |
Sep 14, 2020 | 32.32 | 32.53 | 29.52 | 29.55 | 461,953 | -2.63(-8.17%) |
Sep 11, 2020 | 33.47 | 33.81 | 32.02 | 32.18 | 235,861 | -1.21(-3.61%) |
Sep 10, 2020 | 33.99 | 34.51 | 33.23 | 33.38 | 205,689 | -0.61(-1.80%) |
Sep 09, 2020 | 34.22 | 35.09 | 33.93 | 33.99 | 286,042 | +0.02(+0.05%) |
Sep 08, 2020 | 32.99 | 34.48 | 32.47 | 33.97 | 296,318 | +0.72(+2.16%) |
Sep 04, 2020 | 34.23 | 34.43 | 32.72 | 33.26 | 195,418 | -0.72(-2.13%) |
Sep 03, 2020 | 34.39 | 34.54 | 33.75 | 33.98 | 374,652 | -0.50(-1.45%) |
Sep 02, 2020 | 34.43 | 34.90 | 34.18 | 34.48 | 271,729 | +0.09(+0.25%) |
Sep 01, 2020 | 34.31 | 34.65 | 34.01 | 34.39 | 299,560 | +0.21(+0.61%) |
Aug 31, 2020 | 34.03 | 34.39 | 33.71 | 34.18 | 302,271 | +0.14(+0.40%) |
Aug 28, 2020 | 33.88 | 34.26 | 33.88 | 34.05 | 254,788 | +0.25(+0.75%) |
Aug 27, 2020 | 33.39 | 33.92 | 33.20 | 33.79 | 224,634 | +0.73(+2.21%) |
Aug 26, 2020 | 33.05 | 33.23 | 32.73 | 33.07 | 164,714 | +0.02(+0.07%) |
Aug 25, 2020 | 33.35 | 33.35 | 32.73 | 33.04 | 136,351 | -0.22(-0.65%) |
Aug 24, 2020 | 33.54 | 33.70 | 32.86 | 33.26 | 179,028 | +0.07(+0.20%) |
Aug 21, 2020 | 33.68 | 33.88 | 31.42 | 33.19 | 148,505 | -0.49(-1.47%) |
Aug 20, 2020 | 33.68 | 34.30 | 33.31 | 33.68 | 161,458 | -0.35(-1.02%) |
Aug 19, 2020 | 34.23 | 34.38 | 33.78 | 34.03 | 184,865 | -0.09(-0.25%) |
Aug 18, 2020 | 34.08 | 34.16 | 33.70 | 34.12 | 214,423 | -0.07(-0.20%) |
Aug 17, 2020 | 34.59 | 34.84 | 34.09 | 34.18 | 224,159 | -0.52(-1.50%) |
Aug 14, 2020 | 34.52 | 34.96 | 34.45 | 34.70 | 164,197 | +0.01(+0.04%) |
Aug 13, 2020 | 34.18 | 34.91 | 34.02 | 34.69 | 159,352 | +0.44(+1.28%) |
Aug 12, 2020 | 34.30 | 35.01 | 34.06 | 34.25 | 213,775 | +0.27(+0.80%) |
Aug 11, 2020 | 34.40 | 34.62 | 33.65 | 33.98 | 238,257 | -0.21(-0.61%) |
Aug 10, 2020 | 34.07 | 34.56 | 33.70 | 34.19 | 221,260 | +0.12(+0.36%) |
Aug 07, 2020 | 32.92 | 34.46 | 32.84 | 34.07 | 272,421 | +1.22(+3.71%) |
Aug 06, 2020 | 32.20 | 33.00 | 32.04 | 32.85 | 185,919 | +0.48(+1.49%) |
Aug 05, 2020 | 32.58 | 33.24 | 31.82 | 32.37 | 276,818 | +0.04(+0.13%) |
Aug 04, 2020 | 31.18 | 32.79 | 31.06 | 32.32 | 387,510 | +1.20(+3.85%) |