Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.53 | 29.72 | 27.60 | 28.04 | 651,466 | -1.44(-4.89%) |
Oct 29, 2020 | 28.85 | 30.83 | 28.81 | 29.48 | 871,756 | +0.44(+1.53%) |
Oct 28, 2020 | 28.51 | 29.23 | 28.25 | 29.03 | 787,385 | -0.31(-1.05%) |
Oct 27, 2020 | 28.42 | 29.38 | 28.42 | 29.34 | 655,213 | +0.76(+2.67%) |
Oct 26, 2020 | 29.43 | 29.46 | 28.35 | 28.58 | 677,797 | -1.14(-3.85%) |
Oct 23, 2020 | 29.50 | 29.77 | 28.84 | 29.72 | 456,059 | +0.42(+1.42%) |
Oct 22, 2020 | 29.07 | 29.56 | 28.70 | 29.31 | 361,654 | +0.21(+0.72%) |
Oct 21, 2020 | 29.91 | 30.33 | 29.09 | 29.10 | 736,883 | -0.85(-2.85%) |
Oct 20, 2020 | 30.31 | 30.64 | 29.82 | 29.95 | 336,952 | -0.13(-0.42%) |
Oct 19, 2020 | 30.68 | 30.91 | 29.96 | 30.08 | 293,888 | -0.46(-1.52%) |
Oct 16, 2020 | 30.51 | 31.01 | 30.21 | 30.54 | 398,308 | -0.10(-0.33%) |
Oct 15, 2020 | 29.70 | 30.74 | 29.42 | 30.64 | 417,095 | +0.78(+2.61%) |
Oct 14, 2020 | 30.93 | 31.33 | 29.72 | 29.86 | 584,445 | -0.93(-3.01%) |
Oct 13, 2020 | 30.60 | 31.29 | 30.40 | 30.79 | 470,046 | -0.05(-0.18%) |
Oct 12, 2020 | 31.33 | 31.76 | 30.52 | 30.84 | 609,230 | -0.24(-0.76%) |
Oct 09, 2020 | 29.93 | 31.12 | 29.63 | 31.08 | 660,724 | +1.29(+4.33%) |
Oct 08, 2020 | 29.74 | 30.08 | 29.37 | 29.79 | 547,741 | +0.27(+0.92%) |
Oct 07, 2020 | 29.23 | 29.72 | 29.22 | 29.52 | 537,098 | +0.55(+1.91%) |
Oct 06, 2020 | 29.79 | 29.93 | 28.85 | 28.96 | 576,311 | -0.56(-1.91%) |
Oct 05, 2020 | 28.13 | 29.70 | 28.13 | 29.52 | 740,448 | +1.65(+5.90%) |
Oct 02, 2020 | 26.49 | 27.91 | 26.45 | 27.88 | 634,477 | +0.66(+2.41%) |
Oct 01, 2020 | 27.00 | 27.42 | 26.50 | 27.22 | 545,152 | +0.34(+1.27%) |
Sep 30, 2020 | 27.31 | 27.63 | 26.87 | 26.88 | 563,487 | -0.32(-1.19%) |
Sep 29, 2020 | 27.29 | 27.60 | 26.63 | 27.20 | 501,767 | -0.17(-0.62%) |
Sep 28, 2020 | 27.25 | 27.66 | 26.82 | 27.38 | 687,653 | +0.49(+1.84%) |
Sep 25, 2020 | 25.50 | 27.24 | 25.41 | 26.88 | 741,002 | +1.28(+4.99%) |
Sep 24, 2020 | 27.25 | 27.45 | 25.53 | 25.60 | 892,784 | -1.76(-6.44%) |
Sep 23, 2020 | 26.93 | 27.54 | 26.75 | 27.37 | 871,495 | +0.52(+1.94%) |
Sep 22, 2020 | 26.22 | 27.11 | 25.87 | 26.84 | 752,514 | +0.65(+2.47%) |
Sep 21, 2020 | 26.32 | 26.89 | 25.59 | 26.20 | 1,079,740 | +0.69(+2.72%) |
Sep 18, 2020 | 26.03 | 26.13 | 25.40 | 25.50 | 994,971 | -0.22(-0.87%) |
Sep 17, 2020 | 25.25 | 26.07 | 25.03 | 25.73 | 479,905 | +0.00(+0.00%) |
Sep 16, 2020 | 26.59 | 26.76 | 25.67 | 25.73 | 487,002 | -0.62(-2.36%) |
Sep 15, 2020 | 27.19 | 27.43 | 26.27 | 26.35 | 696,093 | -0.63(-2.33%) |
Sep 14, 2020 | 26.65 | 27.39 | 26.49 | 26.98 | 493,039 | +0.58(+2.21%) |
Sep 11, 2020 | 26.89 | 27.11 | 26.08 | 26.40 | 505,936 | -0.40(-1.51%) |
Sep 10, 2020 | 26.89 | 27.51 | 26.48 | 26.80 | 760,171 | +0.31(+1.19%) |
Sep 09, 2020 | 26.20 | 26.67 | 26.00 | 26.49 | 430,818 | +0.67(+2.61%) |
Sep 08, 2020 | 26.04 | 26.40 | 25.70 | 25.81 | 1,072,838 | -0.67(-2.55%) |
Sep 04, 2020 | 27.25 | 27.28 | 26.01 | 26.49 | 593,557 | -0.49(-1.83%) |
Sep 03, 2020 | 27.95 | 28.00 | 26.86 | 26.98 | 905,142 | -0.99(-3.54%) |
Sep 02, 2020 | 28.17 | 28.25 | 27.66 | 27.97 | 374,168 | -0.23(-0.83%) |
Sep 01, 2020 | 27.42 | 28.41 | 27.31 | 28.20 | 618,320 | +0.59(+2.15%) |
Aug 31, 2020 | 28.47 | 28.47 | 27.36 | 27.61 | 643,693 | -1.03(-3.58%) |
Aug 28, 2020 | 28.98 | 29.30 | 28.55 | 28.63 | 347,594 | -0.17(-0.59%) |
Aug 27, 2020 | 28.74 | 29.23 | 28.60 | 28.81 | 396,038 | +0.11(+0.38%) |
Aug 26, 2020 | 28.57 | 29.15 | 28.42 | 28.70 | 513,408 | +0.14(+0.50%) |
Aug 25, 2020 | 28.96 | 29.02 | 28.35 | 28.55 | 482,331 | -0.39(-1.34%) |
Aug 24, 2020 | 28.56 | 29.30 | 28.45 | 28.94 | 815,191 | +0.78(+2.78%) |
Aug 21, 2020 | 28.32 | 28.73 | 27.85 | 28.16 | 2,651,217 | -0.40(-1.39%) |
Aug 20, 2020 | 28.58 | 28.96 | 28.54 | 28.55 | 767,358 | -0.37(-1.27%) |
Aug 19, 2020 | 29.23 | 29.67 | 28.91 | 28.92 | 594,090 | -0.32(-1.11%) |
Aug 18, 2020 | 29.36 | 29.61 | 28.70 | 29.25 | 757,669 | -0.35(-1.18%) |
Aug 17, 2020 | 29.34 | 30.14 | 29.26 | 29.60 | 782,411 | +0.34(+1.17%) |
Aug 14, 2020 | 28.71 | 29.43 | 28.58 | 29.25 | 731,550 | +0.58(+2.04%) |
Aug 13, 2020 | 29.24 | 29.92 | 28.65 | 28.67 | 801,476 | -0.56(-1.91%) |
Aug 12, 2020 | 30.06 | 30.06 | 28.63 | 29.23 | 821,458 | -0.05(-0.18%) |
Aug 11, 2020 | 29.53 | 30.04 | 29.18 | 29.28 | 1,010,474 | -0.19(-0.66%) |
Aug 10, 2020 | 29.01 | 29.89 | 28.76 | 29.48 | 479,344 | +0.70(+2.42%) |
Aug 07, 2020 | 27.24 | 29.13 | 27.17 | 28.78 | 787,592 | +0.13(+0.44%) |
Aug 06, 2020 | 29.14 | 29.24 | 27.13 | 28.65 | 1,222,592 | +0.13(+0.47%) |
Aug 05, 2020 | 28.13 | 28.74 | 27.50 | 28.52 | 843,865 | +1.03(+3.76%) |
Aug 04, 2020 | 26.50 | 27.61 | 26.29 | 27.48 | 595,999 | +0.84(+3.16%) |