Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.31 | 28.88 | 27.70 | 28.21 | 363,200 | -0.23(-0.81%) |
Oct 29, 2020 | 28.03 | 28.59 | 27.62 | 28.44 | 218,110 | +0.41(+1.46%) |
Oct 28, 2020 | 28.35 | 29.10 | 27.46 | 28.03 | 361,417 | -0.96(-3.31%) |
Oct 27, 2020 | 30.38 | 30.75 | 28.77 | 28.99 | 277,456 | -1.56(-5.11%) |
Oct 26, 2020 | 30.32 | 30.80 | 29.25 | 30.55 | 481,356 | -0.74(-2.36%) |
Oct 23, 2020 | 33.16 | 33.61 | 29.84 | 31.29 | 1,082,800 | -2.90(-8.48%) |
Oct 22, 2020 | 32.25 | 34.64 | 32.10 | 34.19 | 475,515 | +1.94(+6.02%) |
Oct 21, 2020 | 32.71 | 32.96 | 32.17 | 32.25 | 177,211 | -0.50(-1.53%) |
Oct 20, 2020 | 33.08 | 33.75 | 32.69 | 32.75 | 244,663 | +0.13(+0.40%) |
Oct 19, 2020 | 32.81 | 33.48 | 32.52 | 32.62 | 284,817 | +0.13(+0.40%) |
Oct 16, 2020 | 32.60 | 32.91 | 31.94 | 32.49 | 207,100 | -0.19(-0.58%) |
Oct 15, 2020 | 31.59 | 33.13 | 31.34 | 32.68 | 192,364 | +0.70(+2.19%) |
Oct 14, 2020 | 32.22 | 33.09 | 31.74 | 31.98 | 216,978 | +0.05(+0.16%) |
Oct 13, 2020 | 32.34 | 32.34 | 31.20 | 31.93 | 193,792 | -0.60(-1.84%) |
Oct 12, 2020 | 33.12 | 33.69 | 32.12 | 32.53 | 190,887 | -0.51(-1.54%) |
Oct 09, 2020 | 32.76 | 33.21 | 32.22 | 33.04 | 247,600 | +0.69(+2.13%) |
Oct 08, 2020 | 31.34 | 32.51 | 30.48 | 32.35 | 308,062 | +1.41(+4.56%) |
Oct 07, 2020 | 30.46 | 31.12 | 30.04 | 30.94 | 299,023 | +0.84(+2.79%) |
Oct 06, 2020 | 30.46 | 31.63 | 30.03 | 30.10 | 351,320 | +0.08(+0.27%) |
Oct 05, 2020 | 31.02 | 31.68 | 29.53 | 30.02 | 304,647 | -0.50(-1.64%) |
Oct 02, 2020 | 28.66 | 30.63 | 28.60 | 30.52 | 282,600 | +0.27(+0.89%) |
Oct 01, 2020 | 29.48 | 30.26 | 29.40 | 30.25 | 180,082 | +0.81(+2.75%) |
Sep 30, 2020 | 29.77 | 30.53 | 29.20 | 29.44 | 267,455 | -0.05(-0.17%) |
Sep 29, 2020 | 30.89 | 31.08 | 28.85 | 29.49 | 282,736 | -1.47(-4.75%) |
Sep 28, 2020 | 30.59 | 31.30 | 30.41 | 30.96 | 392,809 | +0.93(+3.10%) |
Sep 25, 2020 | 30.59 | 31.14 | 29.69 | 30.03 | 351,700 | -0.76(-2.47%) |
Sep 24, 2020 | 31.00 | 31.69 | 30.50 | 30.79 | 645,375 | -0.07(-0.23%) |
Sep 23, 2020 | 32.42 | 33.05 | 30.77 | 30.86 | 507,693 | -1.56(-4.81%) |
Sep 22, 2020 | 33.02 | 33.50 | 31.48 | 32.42 | 529,701 | +0.04(+0.12%) |
Sep 21, 2020 | 32.07 | 32.56 | 30.49 | 32.38 | 590,394 | -1.15(-3.43%) |
Sep 18, 2020 | 34.83 | 36.02 | 33.29 | 33.53 | 1,080,600 | -0.94(-2.73%) |
Sep 17, 2020 | 35.41 | 35.74 | 34.17 | 34.47 | 499,346 | -1.72(-4.75%) |
Sep 16, 2020 | 37.23 | 37.31 | 36.08 | 36.19 | 392,277 | -0.83(-2.24%) |
Sep 15, 2020 | 36.97 | 37.61 | 36.21 | 37.02 | 362,809 | +0.48(+1.31%) |
Sep 14, 2020 | 35.73 | 36.69 | 35.17 | 36.54 | 381,191 | +1.53(+4.37%) |
Sep 11, 2020 | 36.86 | 37.03 | 33.70 | 35.01 | 828,700 | -1.91(-5.17%) |
Sep 10, 2020 | 35.80 | 37.30 | 35.62 | 36.92 | 649,505 | +1.42(+4.00%) |
Sep 09, 2020 | 34.99 | 35.71 | 33.71 | 35.50 | 581,524 | +0.48(+1.37%) |
Sep 08, 2020 | 34.10 | 35.83 | 33.31 | 35.02 | 614,826 | +0.42(+1.21%) |
Sep 04, 2020 | 35.03 | 35.85 | 34.08 | 34.60 | 614,700 | +0.29(+0.85%) |
Sep 03, 2020 | 33.94 | 35.46 | 32.76 | 34.31 | 572,943 | +0.47(+1.39%) |
Sep 02, 2020 | 33.00 | 34.28 | 32.74 | 33.84 | 595,402 | +1.03(+3.14%) |
Sep 01, 2020 | 31.51 | 32.91 | 31.10 | 32.81 | 419,319 | +1.29(+4.09%) |
Aug 31, 2020 | 32.06 | 32.14 | 31.20 | 31.52 | 609,121 | -0.73(-2.26%) |
Aug 28, 2020 | 28.97 | 32.27 | 28.57 | 32.25 | 803,400 | +3.99(+14.12%) |
Aug 27, 2020 | 27.31 | 28.58 | 27.19 | 28.26 | 328,728 | +1.07(+3.94%) |
Aug 26, 2020 | 27.40 | 27.58 | 26.91 | 27.19 | 309,444 | -0.14(-0.51%) |
Aug 25, 2020 | 27.38 | 28.13 | 26.59 | 27.33 | 397,450 | +0.25(+0.92%) |
Aug 24, 2020 | 26.49 | 27.15 | 25.15 | 27.08 | 408,109 | +0.86(+3.28%) |
Aug 21, 2020 | 25.51 | 26.74 | 25.51 | 26.22 | 481,000 | +0.52(+2.02%) |
Aug 20, 2020 | 24.92 | 26.18 | 24.57 | 25.70 | 430,773 | +0.45(+1.78%) |
Aug 19, 2020 | 24.90 | 25.54 | 24.62 | 25.25 | 416,638 | +0.53(+2.14%) |
Aug 18, 2020 | 24.70 | 24.86 | 23.98 | 24.72 | 368,092 | +0.01(+0.04%) |
Aug 17, 2020 | 25.59 | 25.59 | 23.92 | 24.71 | 259,319 | -0.81(-3.17%) |
Aug 14, 2020 | 24.72 | 25.76 | 24.17 | 25.52 | 393,500 | +0.66(+2.63%) |
Aug 13, 2020 | 25.08 | 25.39 | 24.47 | 24.86 | 445,465 | -0.40(-1.56%) |
Aug 12, 2020 | 24.49 | 25.44 | 24.14 | 25.26 | 598,134 | +1.16(+4.81%) |
Aug 11, 2020 | 23.81 | 24.55 | 23.40 | 24.10 | 628,212 | +0.86(+3.70%) |
Aug 10, 2020 | 22.88 | 23.69 | 22.60 | 23.24 | 595,137 | +0.65(+2.88%) |
Aug 07, 2020 | 21.44 | 22.63 | 21.14 | 22.59 | 311,000 | +1.03(+4.78%) |
Aug 06, 2020 | 20.99 | 22.08 | 20.66 | 21.56 | 347,478 | +0.57(+2.72%) |
Aug 05, 2020 | 21.00 | 21.23 | 20.70 | 20.99 | 527,027 | +0.26(+1.25%) |
Aug 04, 2020 | 19.74 | 20.97 | 19.69 | 20.73 | 347,227 | +1.12(+5.71%) |