Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.11 | 28.12 | 27.60 | 27.87 | 181,700 | -0.15(-0.54%) |
Oct 29, 2020 | 28.03 | 28.12 | 27.75 | 28.02 | 141,907 | +0.39(+1.43%) |
Oct 28, 2020 | 28.22 | 28.44 | 27.43 | 27.62 | 119,476 | -2.48(-8.22%) |
Oct 27, 2020 | 30.85 | 30.97 | 29.91 | 30.10 | 300,691 | -1.04(-3.34%) |
Oct 26, 2020 | 31.72 | 31.86 | 30.89 | 31.14 | 55,733 | -0.67(-2.11%) |
Oct 23, 2020 | 31.56 | 31.86 | 31.50 | 31.81 | 156,900 | +0.44(+1.40%) |
Oct 22, 2020 | 31.68 | 31.70 | 31.12 | 31.37 | 71,510 | -0.52(-1.63%) |
Oct 21, 2020 | 32.07 | 32.41 | 31.84 | 31.89 | 202,524 | -0.24(-0.76%) |
Oct 20, 2020 | 32.31 | 32.41 | 32.04 | 32.13 | 116,931 | -0.08(-0.25%) |
Oct 19, 2020 | 32.36 | 32.61 | 32.14 | 32.22 | 60,775 | -0.18(-0.57%) |
Oct 16, 2020 | 32.55 | 32.82 | 32.24 | 32.40 | 86,600 | +0.38(+1.19%) |
Oct 15, 2020 | 31.59 | 32.12 | 31.55 | 32.02 | 66,322 | -0.57(-1.75%) |
Oct 14, 2020 | 32.99 | 33.04 | 32.43 | 32.59 | 72,433 | +0.20(+0.62%) |
Oct 13, 2020 | 32.16 | 32.43 | 32.04 | 32.39 | 79,462 | -0.79(-2.40%) |
Oct 12, 2020 | 32.88 | 33.28 | 32.82 | 33.18 | 71,871 | +0.59(+1.83%) |
Oct 09, 2020 | 32.57 | 32.83 | 32.35 | 32.59 | 131,400 | +0.96(+3.04%) |
Oct 08, 2020 | 31.23 | 31.68 | 31.23 | 31.63 | 95,833 | +0.77(+2.50%) |
Oct 07, 2020 | 30.54 | 31.00 | 30.54 | 30.86 | 108,730 | +0.77(+2.56%) |
Oct 06, 2020 | 30.34 | 30.64 | 30.06 | 30.09 | 125,757 | -0.40(-1.31%) |
Oct 05, 2020 | 29.80 | 30.53 | 29.80 | 30.49 | 78,655 | +0.94(+3.18%) |
Oct 02, 2020 | 29.60 | 30.00 | 29.33 | 29.55 | 83,700 | -0.85(-2.80%) |
Oct 01, 2020 | 29.91 | 30.56 | 29.91 | 30.40 | 542,611 | +2.16(+7.65%) |
Sep 30, 2020 | 27.93 | 28.36 | 27.90 | 28.24 | 78,243 | -0.07(-0.25%) |
Sep 29, 2020 | 28.03 | 28.51 | 28.01 | 28.31 | 54,659 | +0.39(+1.42%) |
Sep 28, 2020 | 27.80 | 27.95 | 27.60 | 27.91 | 102,255 | +0.96(+3.58%) |
Sep 25, 2020 | 26.42 | 26.96 | 26.29 | 26.95 | 80,000 | -0.37(-1.35%) |
Sep 24, 2020 | 27.04 | 27.50 | 26.91 | 27.32 | 155,137 | +0.34(+1.28%) |
Sep 23, 2020 | 27.45 | 27.55 | 26.94 | 26.98 | 255,453 | -0.63(-2.30%) |
Sep 22, 2020 | 27.48 | 27.61 | 27.20 | 27.61 | 403,393 | +0.26(+0.95%) |
Sep 21, 2020 | 27.17 | 27.39 | 26.71 | 27.35 | 761,273 | -0.95(-3.36%) |
Sep 18, 2020 | 28.62 | 28.64 | 28.05 | 28.30 | 230,900 | -0.36(-1.26%) |
Sep 17, 2020 | 28.06 | 28.75 | 28.03 | 28.66 | 798,048 | +0.10(+0.35%) |
Sep 16, 2020 | 28.97 | 29.00 | 28.49 | 28.56 | 379,326 | -0.32(-1.11%) |
Sep 15, 2020 | 29.02 | 29.08 | 28.75 | 28.88 | 97,038 | -0.32(-1.10%) |
Sep 14, 2020 | 29.04 | 29.28 | 28.93 | 29.20 | 166,876 | +1.19(+4.24%) |
Sep 11, 2020 | 28.36 | 28.41 | 27.86 | 28.01 | 176,000 | +0.10(+0.36%) |
Sep 10, 2020 | 28.41 | 28.51 | 27.78 | 27.91 | 87,789 | -0.43(-1.52%) |
Sep 09, 2020 | 28.12 | 28.53 | 27.94 | 28.34 | 117,607 | +1.57(+5.86%) |
Sep 08, 2020 | 26.56 | 27.30 | 26.56 | 26.77 | 243,172 | -0.51(-1.87%) |
Sep 04, 2020 | 27.37 | 27.50 | 26.49 | 27.28 | 218,600 | +0.21(+0.79%) |
Sep 03, 2020 | 28.26 | 28.26 | 26.87 | 27.07 | 164,949 | -1.65(-5.76%) |
Sep 02, 2020 | 28.61 | 28.76 | 28.22 | 28.72 | 154,722 | +0.81(+2.90%) |
Sep 01, 2020 | 27.74 | 28.15 | 27.68 | 27.91 | 123,418 | +0.18(+0.65%) |
Aug 31, 2020 | 27.67 | 27.94 | 27.55 | 27.73 | 52,596 | -0.11(-0.41%) |
Aug 28, 2020 | 27.51 | 27.87 | 27.51 | 27.84 | 80,000 | +0.42(+1.54%) |
Aug 27, 2020 | 28.14 | 28.14 | 27.26 | 27.42 | 141,380 | -0.82(-2.89%) |
Aug 26, 2020 | 27.80 | 28.28 | 27.64 | 28.24 | 133,906 | +1.04(+3.82%) |
Aug 25, 2020 | 27.32 | 27.32 | 26.95 | 27.20 | 75,189 | +0.30(+1.12%) |
Aug 24, 2020 | 27.17 | 27.19 | 26.70 | 26.90 | 90,939 | +0.72(+2.76%) |
Aug 21, 2020 | 25.87 | 26.20 | 25.85 | 26.18 | 59,600 | -0.13(-0.50%) |
Aug 20, 2020 | 25.98 | 26.35 | 25.95 | 26.31 | 49,888 | -0.25(-0.92%) |
Aug 19, 2020 | 27.00 | 27.00 | 26.45 | 26.55 | 70,266 | -0.16(-0.62%) |
Aug 18, 2020 | 27.28 | 27.31 | 26.71 | 26.72 | 75,465 | +0.04(+0.17%) |
Aug 17, 2020 | 26.66 | 26.79 | 26.59 | 26.68 | 103,960 | +1.04(+4.04%) |
Aug 14, 2020 | 25.70 | 25.90 | 25.53 | 25.64 | 78,100 | -0.44(-1.69%) |
Aug 13, 2020 | 26.18 | 26.36 | 25.97 | 26.08 | 67,239 | -0.59(-2.21%) |
Aug 12, 2020 | 26.05 | 26.71 | 25.95 | 26.67 | 135,742 | +0.71(+2.73%) |
Aug 11, 2020 | 26.23 | 26.41 | 25.96 | 25.96 | 101,926 | +0.58(+2.29%) |
Aug 10, 2020 | 25.65 | 25.71 | 25.23 | 25.38 | 219,200 | -0.42(-1.61%) |
Aug 07, 2020 | 25.82 | 25.94 | 25.55 | 25.80 | 131,000 | +0.12(+0.48%) |
Aug 06, 2020 | 25.56 | 25.76 | 25.36 | 25.67 | 136,289 | -0.08(-0.31%) |
Aug 05, 2020 | 25.77 | 26.23 | 25.71 | 25.75 | 115,593 | -0.55(-2.07%) |
Aug 04, 2020 | 26.09 | 26.37 | 26.02 | 26.30 | 99,274 | +0.71(+2.76%) |