Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.13 | 29.61 | 28.13 | 29.21 | 279,500 | +1.10(+3.91%) |
Oct 29, 2020 | 28.69 | 29.01 | 27.20 | 28.11 | 214,463 | -0.57(-1.99%) |
Oct 28, 2020 | 28.42 | 28.77 | 27.75 | 28.68 | 179,438 | -0.15(-0.52%) |
Oct 27, 2020 | 28.34 | 28.94 | 28.24 | 28.83 | 161,259 | +0.42(+1.48%) |
Oct 26, 2020 | 27.86 | 28.42 | 27.45 | 28.41 | 167,984 | +0.40(+1.43%) |
Oct 23, 2020 | 28.51 | 28.75 | 27.46 | 28.01 | 134,700 | -0.41(-1.44%) |
Oct 22, 2020 | 27.66 | 28.62 | 27.13 | 28.42 | 171,871 | +0.69(+2.49%) |
Oct 21, 2020 | 28.52 | 28.89 | 27.71 | 27.73 | 85,088 | -0.61(-2.15%) |
Oct 20, 2020 | 29.26 | 29.31 | 28.25 | 28.34 | 108,314 | -0.80(-2.75%) |
Oct 19, 2020 | 30.56 | 30.87 | 29.05 | 29.14 | 166,861 | -1.42(-4.65%) |
Oct 16, 2020 | 30.80 | 31.50 | 30.21 | 30.56 | 127,800 | -0.29(-0.94%) |
Oct 15, 2020 | 30.54 | 30.96 | 30.08 | 30.85 | 69,096 | +0.24(+0.78%) |
Oct 14, 2020 | 31.29 | 31.76 | 30.50 | 30.61 | 76,432 | -0.68(-2.17%) |
Oct 13, 2020 | 31.48 | 31.70 | 30.80 | 31.29 | 157,416 | -0.26(-0.82%) |
Oct 12, 2020 | 31.12 | 31.73 | 30.98 | 31.55 | 109,830 | +0.50(+1.61%) |
Oct 09, 2020 | 30.30 | 31.17 | 30.30 | 31.05 | 78,600 | +0.35(+1.14%) |
Oct 08, 2020 | 30.00 | 30.81 | 29.82 | 30.70 | 138,544 | +0.96(+3.23%) |
Oct 07, 2020 | 29.91 | 30.39 | 29.46 | 29.74 | 138,483 | +0.00(+0.00%) |
Oct 06, 2020 | 30.11 | 30.60 | 29.61 | 29.74 | 176,532 | -0.13(-0.44%) |
Oct 05, 2020 | 29.93 | 30.39 | 29.54 | 29.87 | 145,463 | +0.11(+0.37%) |
Oct 02, 2020 | 28.34 | 30.07 | 28.34 | 29.76 | 347,300 | +0.97(+3.37%) |
Oct 01, 2020 | 29.08 | 29.15 | 28.26 | 28.79 | 107,864 | -0.21(-0.72%) |
Sep 30, 2020 | 29.21 | 29.94 | 28.64 | 29.00 | 190,551 | -0.14(-0.48%) |
Sep 29, 2020 | 28.45 | 29.39 | 28.39 | 29.14 | 213,913 | +0.73(+2.57%) |
Sep 28, 2020 | 28.81 | 29.23 | 28.31 | 28.41 | 205,462 | -0.02(-0.07%) |
Sep 25, 2020 | 27.46 | 28.47 | 27.24 | 28.43 | 155,000 | +0.92(+3.34%) |
Sep 24, 2020 | 27.67 | 27.91 | 27.27 | 27.51 | 322,471 | -0.26(-0.94%) |
Sep 23, 2020 | 29.00 | 29.37 | 27.71 | 27.77 | 210,118 | -1.17(-4.04%) |
Sep 22, 2020 | 28.63 | 28.98 | 28.23 | 28.94 | 207,003 | +0.43(+1.51%) |
Sep 21, 2020 | 28.11 | 28.63 | 27.44 | 28.51 | 341,498 | -0.26(-0.90%) |
Sep 18, 2020 | 28.92 | 29.11 | 27.91 | 28.77 | 507,600 | +0.16(+0.56%) |
Sep 17, 2020 | 28.31 | 28.75 | 28.00 | 28.61 | 163,968 | -0.03(-0.10%) |
Sep 16, 2020 | 28.16 | 29.02 | 27.96 | 28.64 | 186,646 | +0.51(+1.81%) |
Sep 15, 2020 | 28.04 | 28.50 | 27.99 | 28.13 | 135,273 | +0.32(+1.15%) |
Sep 14, 2020 | 27.31 | 28.15 | 27.27 | 27.81 | 158,269 | +0.73(+2.70%) |
Sep 11, 2020 | 27.45 | 27.74 | 26.57 | 27.08 | 202,000 | -0.22(-0.81%) |
Sep 10, 2020 | 27.48 | 27.96 | 27.30 | 27.30 | 154,214 | +0.01(+0.04%) |
Sep 09, 2020 | 27.16 | 27.38 | 26.67 | 27.29 | 177,907 | +0.28(+1.04%) |
Sep 08, 2020 | 27.57 | 27.57 | 26.87 | 27.01 | 121,002 | -0.76(-2.74%) |
Sep 04, 2020 | 27.92 | 28.11 | 27.03 | 27.77 | 192,800 | -0.12(-0.43%) |
Sep 03, 2020 | 28.61 | 28.63 | 27.15 | 27.89 | 300,086 | -0.75(-2.62%) |
Sep 02, 2020 | 28.76 | 29.20 | 28.53 | 28.64 | 216,674 | -0.30(-1.04%) |
Sep 01, 2020 | 30.04 | 30.21 | 28.69 | 28.94 | 244,479 | -1.29(-4.27%) |
Aug 31, 2020 | 29.95 | 30.39 | 29.34 | 30.23 | 226,254 | +0.19(+0.63%) |
Aug 28, 2020 | 29.69 | 30.12 | 29.17 | 30.04 | 131,300 | +0.47(+1.59%) |
Aug 27, 2020 | 29.11 | 30.09 | 28.69 | 29.57 | 216,769 | +0.66(+2.28%) |
Aug 26, 2020 | 29.62 | 29.99 | 28.27 | 28.91 | 202,272 | -0.94(-3.15%) |
Aug 25, 2020 | 29.38 | 30.07 | 28.90 | 29.85 | 240,888 | +0.62(+2.12%) |
Aug 24, 2020 | 29.59 | 29.60 | 28.60 | 29.23 | 179,506 | -0.13(-0.44%) |
Aug 21, 2020 | 31.19 | 31.25 | 29.21 | 29.36 | 218,900 | -2.11(-6.70%) |
Aug 20, 2020 | 31.50 | 32.12 | 31.29 | 31.47 | 139,418 | -0.22(-0.69%) |
Aug 19, 2020 | 32.29 | 32.29 | 31.36 | 31.69 | 139,983 | -0.43(-1.34%) |
Aug 18, 2020 | 32.49 | 32.72 | 31.61 | 32.12 | 178,584 | -0.27(-0.83%) |
Aug 17, 2020 | 32.18 | 32.87 | 31.41 | 32.39 | 123,065 | +0.40(+1.25%) |
Aug 14, 2020 | 32.35 | 32.99 | 31.79 | 31.99 | 84,100 | -0.50(-1.54%) |
Aug 13, 2020 | 32.14 | 32.84 | 31.97 | 32.49 | 109,019 | +0.32(+0.99%) |
Aug 12, 2020 | 32.36 | 32.95 | 31.84 | 32.17 | 147,738 | +0.19(+0.59%) |
Aug 11, 2020 | 32.61 | 33.32 | 31.85 | 31.98 | 250,636 | -0.46(-1.42%) |
Aug 10, 2020 | 34.72 | 35.22 | 32.30 | 32.44 | 302,138 | -2.46(-7.05%) |
Aug 07, 2020 | 34.16 | 35.34 | 33.93 | 34.90 | 192,200 | +0.66(+1.93%) |
Aug 06, 2020 | 34.32 | 34.67 | 32.92 | 34.24 | 429,943 | -0.48(-1.38%) |
Aug 05, 2020 | 31.98 | 35.44 | 28.57 | 34.72 | 1,196,310 | +4.08(+13.32%) |
Aug 04, 2020 | 30.00 | 31.43 | 29.22 | 30.64 | 602,778 | +0.82(+2.75%) |