Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.08 | 28.61 | 28.08 | 28.51 | 70,603 | +0.22(+0.78%) |
Oct 29, 2020 | 27.76 | 28.38 | 27.30 | 28.29 | 96,455 | +0.18(+0.63%) |
Oct 28, 2020 | 28.65 | 29.40 | 28.11 | 28.11 | 79,480 | -1.18(-4.03%) |
Oct 27, 2020 | 30.25 | 30.71 | 29.28 | 29.29 | 72,840 | -1.17(-3.85%) |
Oct 26, 2020 | 30.07 | 30.52 | 29.58 | 30.47 | 79,403 | +0.15(+0.50%) |
Oct 23, 2020 | 29.95 | 30.48 | 28.35 | 30.31 | 65,509 | +0.43(+1.44%) |
Oct 22, 2020 | 28.86 | 30.05 | 28.86 | 29.88 | 57,808 | +1.03(+3.57%) |
Oct 21, 2020 | 28.19 | 29.10 | 28.19 | 28.85 | 71,102 | +0.05(+0.18%) |
Oct 20, 2020 | 28.14 | 29.17 | 28.14 | 28.80 | 69,901 | +0.95(+3.39%) |
Oct 19, 2020 | 28.00 | 28.52 | 27.80 | 27.86 | 59,071 | -0.20(-0.72%) |
Oct 16, 2020 | 27.83 | 28.19 | 27.40 | 28.06 | 55,085 | +0.00(+0.00%) |
Oct 15, 2020 | 26.86 | 28.07 | 26.86 | 28.06 | 50,489 | +0.85(+3.13%) |
Oct 14, 2020 | 27.60 | 28.00 | 27.14 | 27.21 | 34,697 | -0.57(-2.04%) |
Oct 13, 2020 | 28.62 | 28.62 | 27.65 | 27.77 | 40,548 | -1.13(-3.91%) |
Oct 12, 2020 | 28.63 | 29.03 | 28.42 | 28.90 | 55,693 | +0.22(+0.76%) |
Oct 09, 2020 | 29.03 | 29.03 | 28.60 | 28.68 | 80,673 | -0.24(-0.82%) |
Oct 08, 2020 | 28.80 | 29.02 | 28.45 | 28.92 | 81,704 | +0.49(+1.72%) |
Oct 07, 2020 | 27.00 | 28.58 | 27.00 | 28.43 | 84,110 | +0.89(+3.22%) |
Oct 06, 2020 | 27.56 | 28.37 | 27.49 | 27.54 | 61,396 | +0.18(+0.65%) |
Oct 05, 2020 | 26.81 | 27.40 | 26.81 | 27.37 | 63,064 | +0.79(+2.99%) |
Oct 02, 2020 | 25.33 | 26.62 | 25.33 | 26.57 | 71,432 | +0.62(+2.41%) |
Oct 01, 2020 | 25.75 | 26.13 | 25.33 | 25.95 | 74,728 | +0.07(+0.26%) |
Sep 30, 2020 | 26.24 | 26.59 | 25.75 | 25.88 | 93,900 | -0.24(-0.91%) |
Sep 29, 2020 | 26.15 | 26.28 | 25.66 | 26.12 | 107,454 | -0.03(-0.13%) |
Sep 28, 2020 | 26.18 | 26.62 | 26.07 | 26.15 | 68,702 | +0.36(+1.38%) |
Sep 25, 2020 | 25.54 | 26.05 | 25.48 | 25.79 | 65,265 | +0.20(+0.78%) |
Sep 24, 2020 | 25.50 | 26.23 | 25.33 | 25.59 | 57,763 | +0.26(+1.02%) |
Sep 23, 2020 | 26.08 | 26.66 | 25.30 | 25.34 | 107,874 | -0.58(-2.24%) |
Sep 22, 2020 | 26.38 | 26.63 | 25.67 | 25.92 | 79,083 | -0.33(-1.27%) |
Sep 21, 2020 | 27.30 | 27.70 | 26.01 | 26.25 | 140,816 | -1.48(-5.33%) |
Sep 18, 2020 | 27.96 | 28.29 | 27.57 | 27.73 | 142,812 | -0.23(-0.83%) |
Sep 17, 2020 | 27.86 | 28.10 | 27.64 | 27.96 | 92,011 | -0.12(-0.44%) |
Sep 16, 2020 | 27.97 | 28.63 | 27.79 | 28.09 | 57,717 | +0.07(+0.27%) |
Sep 15, 2020 | 28.50 | 28.58 | 27.97 | 28.01 | 60,871 | -0.48(-1.69%) |
Sep 14, 2020 | 27.61 | 28.67 | 27.61 | 28.49 | 87,355 | +0.96(+3.50%) |
Sep 11, 2020 | 27.63 | 27.76 | 27.41 | 27.53 | 72,730 | -0.02(-0.06%) |
Sep 10, 2020 | 28.34 | 28.84 | 27.44 | 27.55 | 84,796 | -0.07(-0.24%) |
Sep 09, 2020 | 28.04 | 28.16 | 27.58 | 27.61 | 52,003 | -0.22(-0.78%) |
Sep 08, 2020 | 28.09 | 28.14 | 27.40 | 27.83 | 77,072 | -0.38(-1.35%) |
Sep 04, 2020 | 28.53 | 28.91 | 27.87 | 28.21 | 63,940 | +0.26(+0.92%) |
Sep 03, 2020 | 28.03 | 28.74 | 27.62 | 27.95 | 70,338 | +0.02(+0.09%) |
Sep 02, 2020 | 27.55 | 28.11 | 27.43 | 27.93 | 61,787 | +0.29(+1.05%) |
Sep 01, 2020 | 27.70 | 28.09 | 27.43 | 27.64 | 64,542 | -0.08(-0.30%) |
Aug 31, 2020 | 27.97 | 28.11 | 27.69 | 27.72 | 89,967 | -0.31(-1.10%) |
Aug 28, 2020 | 28.53 | 28.53 | 27.62 | 28.03 | 52,260 | -0.18(-0.65%) |
Aug 27, 2020 | 27.75 | 28.69 | 27.75 | 28.21 | 32,331 | +0.51(+1.86%) |
Aug 26, 2020 | 28.28 | 28.28 | 27.56 | 27.70 | 48,358 | -0.66(-2.31%) |
Aug 25, 2020 | 28.71 | 28.83 | 28.14 | 28.35 | 36,658 | -0.13(-0.47%) |
Aug 24, 2020 | 27.85 | 28.48 | 27.51 | 28.48 | 42,105 | +0.83(+3.00%) |
Aug 21, 2020 | 27.88 | 28.30 | 27.33 | 27.65 | 57,317 | -0.28(-1.01%) |
Aug 20, 2020 | 28.24 | 28.40 | 27.42 | 27.94 | 47,567 | -0.56(-1.95%) |
Aug 19, 2020 | 28.43 | 29.00 | 28.34 | 28.49 | 62,408 | +0.08(+0.29%) |
Aug 18, 2020 | 28.97 | 28.97 | 28.14 | 28.41 | 65,894 | -0.63(-2.17%) |
Aug 17, 2020 | 29.32 | 29.40 | 28.83 | 29.04 | 45,402 | -0.28(-0.96%) |
Aug 14, 2020 | 28.73 | 29.36 | 28.25 | 29.32 | 100,426 | +0.33(+1.15%) |
Aug 13, 2020 | 29.53 | 29.69 | 28.89 | 28.99 | 72,233 | -0.81(-2.70%) |
Aug 12, 2020 | 30.35 | 30.41 | 29.22 | 29.80 | 70,237 | -0.07(-0.25%) |
Aug 11, 2020 | 30.03 | 30.70 | 29.74 | 29.87 | 119,250 | +0.37(+1.27%) |
Aug 10, 2020 | 29.65 | 30.49 | 29.39 | 29.50 | 100,360 | -0.11(-0.36%) |
Aug 07, 2020 | 28.12 | 29.61 | 28.08 | 29.61 | 60,207 | +1.45(+5.16%) |
Aug 06, 2020 | 27.99 | 28.45 | 27.99 | 28.15 | 47,063 | +0.17(+0.62%) |
Aug 05, 2020 | 27.82 | 28.03 | 27.46 | 27.98 | 70,436 | +0.46(+1.66%) |
Aug 04, 2020 | 27.96 | 27.96 | 27.30 | 27.52 | 65,975 | -0.28(-1.02%) |