Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.13 | 28.13 | 27.82 | 27.96 | 5,490 | -0.30(-1.08%) |
Oct 29, 2020 | 27.91 | 28.31 | 27.91 | 28.27 | 9,483 | +0.16(+0.56%) |
Oct 28, 2020 | 28.42 | 28.42 | 28.11 | 28.11 | 106,934 | -0.83(-2.86%) |
Oct 27, 2020 | 29.09 | 29.14 | 28.94 | 28.94 | 15,872 | -0.11(-0.36%) |
Oct 26, 2020 | 28.87 | 29.05 | 28.87 | 29.05 | 53,371 | -0.44(-1.49%) |
Oct 23, 2020 | 29.41 | 29.48 | 29.37 | 29.48 | 828 | +0.10(+0.36%) |
Oct 22, 2020 | 29.17 | 29.38 | 29.17 | 29.38 | 696 | +0.23(+0.78%) |
Oct 21, 2020 | 29.27 | 29.29 | 29.15 | 29.15 | 3,201 | -0.05(-0.18%) |
Oct 20, 2020 | 29.21 | 29.34 | 29.20 | 29.20 | 2,596 | +0.10(+0.36%) |
Oct 19, 2020 | 29.48 | 29.48 | 29.10 | 29.10 | 1,254 | -0.38(-1.29%) |
Oct 16, 2020 | 29.50 | 29.60 | 29.48 | 29.48 | 12,637 | +0.06(+0.22%) |
Oct 15, 2020 | 29.12 | 29.42 | 29.12 | 29.42 | 7,037 | +0.03(+0.12%) |
Oct 14, 2020 | 29.61 | 29.62 | 29.35 | 29.38 | 8,322 | -0.09(-0.31%) |
Oct 13, 2020 | 29.62 | 29.62 | 29.36 | 29.47 | 2,361 | -0.15(-0.51%) |
Oct 12, 2020 | 29.49 | 29.64 | 29.49 | 29.63 | 2,228 | +0.26(+0.90%) |
Oct 09, 2020 | 29.32 | 29.44 | 29.28 | 29.36 | 9,219 | +0.13(+0.44%) |
Oct 08, 2020 | 29.18 | 29.23 | 29.17 | 29.23 | 2,131 | +0.26(+0.91%) |
Oct 07, 2020 | 28.85 | 28.97 | 28.81 | 28.97 | 4,918 | +0.38(+1.31%) |
Oct 06, 2020 | 28.75 | 28.92 | 28.58 | 28.59 | 1,846 | -0.12(-0.42%) |
Oct 05, 2020 | 28.62 | 28.74 | 28.62 | 28.71 | 1,768 | +0.36(+1.28%) |
Oct 02, 2020 | 28.35 | 28.35 | 28.35 | 28.35 | 103 | +0.08(+0.28%) |
Oct 01, 2020 | 28.35 | 28.35 | 28.16 | 28.27 | 2,609 | -0.04(-0.15%) |
Sep 30, 2020 | 28.38 | 28.45 | 28.21 | 28.31 | 1,025 | +0.27(+0.95%) |
Sep 29, 2020 | 28.24 | 28.24 | 28.00 | 28.05 | 3,469 | -0.10(-0.37%) |
Sep 28, 2020 | 28.10 | 28.26 | 28.10 | 28.15 | 1,184 | +0.31(+1.11%) |
Sep 25, 2020 | 27.42 | 27.84 | 27.42 | 27.84 | 2,589 | +0.34(+1.25%) |
Sep 24, 2020 | 27.37 | 27.69 | 27.37 | 27.50 | 3,294 | +0.08(+0.29%) |
Sep 23, 2020 | 27.95 | 27.95 | 27.42 | 27.42 | 1,240 | -0.51(-1.83%) |
Sep 22, 2020 | 27.87 | 27.93 | 27.87 | 27.93 | 877 | +0.19(+0.67%) |
Sep 21, 2020 | 27.63 | 27.74 | 27.61 | 27.74 | 1,936 | -0.43(-1.54%) |
Sep 18, 2020 | 28.12 | 28.18 | 28.09 | 28.18 | 417 | -0.28(-0.99%) |
Sep 17, 2020 | 27.91 | 28.46 | 27.91 | 28.46 | 1,285 | -0.19(-0.67%) |
Sep 16, 2020 | 28.78 | 28.93 | 28.65 | 28.65 | 1,651 | +0.04(+0.13%) |
Sep 15, 2020 | 28.81 | 28.81 | 28.56 | 28.61 | 1,322 | +0.04(+0.15%) |
Sep 14, 2020 | 28.20 | 28.64 | 28.20 | 28.57 | 3,708 | +0.37(+1.32%) |
Sep 10, 2020 | 28.20 | 28.20 | 28.20 | 0 | -0.36(-1.28%) | |
Sep 09, 2020 | 28.38 | 28.70 | 28.38 | 28.56 | 4,295 | +0.44(+1.58%) |
Sep 08, 2020 | 28.04 | 28.23 | 28.04 | 28.12 | 6,901 | -0.46(-1.63%) |
Sep 04, 2020 | 28.47 | 28.78 | 28.47 | 28.58 | 1,982 | -0.14(-0.50%) |
Sep 03, 2020 | 29.45 | 29.45 | 28.61 | 28.72 | 13,343 | -0.70(-2.38%) |
Sep 02, 2020 | 28.96 | 29.42 | 28.96 | 29.42 | 2,892 | +0.57(+1.96%) |
Sep 01, 2020 | 28.86 | 28.86 | 28.78 | 28.86 | 5,385 | -0.10(-0.36%) |
Aug 31, 2020 | 28.94 | 28.97 | 28.94 | 28.96 | 660 | +0.09(+0.31%) |
Aug 27, 2020 | 28.87 | 28.87 | 28.87 | 0 | +0.08(+0.28%) | |
Aug 25, 2020 | 28.79 | 28.79 | 28.79 | 0 | +0.13(+0.45%) | |
Aug 24, 2020 | 28.61 | 28.79 | 28.61 | 28.66 | 64,687 | +0.07(+0.25%) |
Aug 21, 2020 | 28.52 | 28.59 | 28.44 | 28.59 | 5,843 | -0.04(-0.15%) |
Aug 20, 2020 | 28.61 | 28.63 | 28.61 | 28.63 | 744 | -0.08(-0.29%) |
Aug 19, 2020 | 28.84 | 28.87 | 28.72 | 28.72 | 1,099 | -0.12(-0.41%) |
Aug 18, 2020 | 28.86 | 28.89 | 28.83 | 28.83 | 5,478 | -0.06(-0.19%) |
Aug 17, 2020 | 28.88 | 28.94 | 28.88 | 28.89 | 1,684 | +0.06(+0.21%) |
Aug 14, 2020 | 28.83 | 28.83 | 28.83 | 28.83 | 104 | -0.05(-0.17%) |
Aug 13, 2020 | 28.95 | 28.95 | 28.86 | 28.88 | 668 | -0.01(-0.03%) |
Aug 12, 2020 | 28.64 | 28.98 | 28.64 | 28.89 | 6,054 | +0.30(+1.06%) |
Aug 11, 2020 | 28.85 | 28.97 | 28.58 | 28.58 | 2,646 | -0.24(-0.83%) |
Aug 10, 2020 | 28.75 | 28.87 | 28.75 | 28.82 | 8,765 | +0.09(+0.31%) |
Aug 07, 2020 | 28.53 | 28.75 | 28.53 | 28.73 | 5,530 | +0.24(+0.83%) |
Aug 06, 2020 | 28.42 | 28.50 | 28.38 | 28.50 | 2,054 | -0.02(-0.08%) |
Aug 05, 2020 | 28.55 | 28.62 | 28.48 | 28.52 | 2,768 | +0.04(+0.16%) |
Aug 04, 2020 | 28.41 | 28.47 | 28.39 | 28.47 | 3,508 | +0.12(+0.42%) |