Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.10 | 29.24 | 28.73 | 28.86 | 391,252 | -0.28(-0.96%) |
Oct 29, 2020 | 28.85 | 29.27 | 28.39 | 29.14 | 512,025 | +0.33(+1.15%) |
Oct 28, 2020 | 28.69 | 29.37 | 28.39 | 28.81 | 626,005 | -0.32(-1.11%) |
Oct 27, 2020 | 29.47 | 29.82 | 29.11 | 29.13 | 455,724 | -0.32(-1.10%) |
Oct 26, 2020 | 28.73 | 29.54 | 28.70 | 29.46 | 646,904 | +0.42(+1.44%) |
Oct 23, 2020 | 28.78 | 29.08 | 28.65 | 29.04 | 496,932 | +0.46(+1.61%) |
Oct 22, 2020 | 28.11 | 28.67 | 28.06 | 28.58 | 375,921 | +0.46(+1.64%) |
Oct 21, 2020 | 28.28 | 28.38 | 27.83 | 28.12 | 938,120 | -0.26(-0.93%) |
Oct 20, 2020 | 27.87 | 28.50 | 27.87 | 28.38 | 412,783 | +0.63(+2.27%) |
Oct 19, 2020 | 28.71 | 28.85 | 27.69 | 27.75 | 706,055 | -0.67(-2.37%) |
Oct 16, 2020 | 28.82 | 28.82 | 28.12 | 28.43 | 824,307 | -0.45(-1.56%) |
Oct 15, 2020 | 28.55 | 29.07 | 28.55 | 28.88 | 648,345 | +0.13(+0.44%) |
Oct 14, 2020 | 29.13 | 29.36 | 28.64 | 28.75 | 541,090 | -0.32(-1.11%) |
Oct 13, 2020 | 29.42 | 29.42 | 28.84 | 29.07 | 885,954 | -0.22(-0.76%) |
Oct 12, 2020 | 29.07 | 29.41 | 28.80 | 29.30 | 413,680 | +0.14(+0.47%) |
Oct 09, 2020 | 29.48 | 29.64 | 28.84 | 29.16 | 682,460 | -0.11(-0.38%) |
Oct 08, 2020 | 29.49 | 29.76 | 29.20 | 29.27 | 428,807 | +0.02(+0.06%) |
Oct 07, 2020 | 29.14 | 29.44 | 28.98 | 29.25 | 519,357 | +0.23(+0.79%) |
Oct 06, 2020 | 29.88 | 29.91 | 28.90 | 29.02 | 795,281 | -0.60(-2.01%) |
Oct 05, 2020 | 29.13 | 29.71 | 28.57 | 29.62 | 369,045 | +0.41(+1.40%) |
Oct 02, 2020 | 28.20 | 29.33 | 27.96 | 29.21 | 1,204,874 | +0.72(+2.54%) |
Oct 01, 2020 | 27.91 | 28.58 | 27.79 | 28.49 | 622,493 | +0.63(+2.26%) |
Sep 30, 2020 | 28.53 | 28.63 | 27.66 | 27.86 | 746,748 | -0.45(-1.59%) |
Sep 29, 2020 | 28.26 | 28.58 | 28.04 | 28.31 | 650,668 | -0.08(-0.27%) |
Sep 28, 2020 | 28.53 | 28.64 | 27.99 | 28.38 | 760,680 | +0.61(+2.21%) |
Sep 25, 2020 | 27.29 | 27.85 | 27.20 | 27.77 | 946,192 | +0.44(+1.62%) |
Sep 24, 2020 | 27.46 | 27.83 | 27.10 | 27.33 | 1,060,163 | +0.15(+0.56%) |
Sep 23, 2020 | 27.71 | 27.89 | 27.14 | 27.18 | 4,397,947 | -1.95(-6.70%) |
Sep 22, 2020 | 28.96 | 29.27 | 28.88 | 29.13 | 275,119 | +0.20(+0.68%) |
Sep 21, 2020 | 28.93 | 29.30 | 28.35 | 28.93 | 342,114 | -0.33(-1.13%) |
Sep 18, 2020 | 29.64 | 29.64 | 29.01 | 29.26 | 1,040,247 | -0.22(-0.75%) |
Sep 17, 2020 | 29.47 | 29.84 | 29.20 | 29.48 | 210,893 | -0.31(-1.03%) |
Sep 16, 2020 | 29.62 | 30.01 | 29.49 | 29.79 | 428,059 | +0.36(+1.22%) |
Sep 15, 2020 | 29.91 | 30.22 | 29.34 | 29.43 | 159,586 | -0.47(-1.57%) |
Sep 14, 2020 | 29.27 | 30.10 | 29.12 | 29.90 | 316,979 | +0.82(+2.81%) |
Sep 11, 2020 | 28.87 | 29.37 | 28.60 | 29.08 | 235,641 | +0.30(+1.03%) |
Sep 10, 2020 | 28.83 | 29.03 | 28.57 | 28.79 | 343,544 | -0.18(-0.61%) |
Sep 09, 2020 | 28.54 | 29.43 | 28.32 | 28.96 | 933,215 | +0.45(+1.57%) |
Sep 08, 2020 | 28.72 | 28.78 | 28.26 | 28.52 | 382,406 | -0.29(-1.00%) |
Sep 04, 2020 | 28.90 | 29.07 | 28.21 | 28.80 | 274,184 | -0.06(-0.20%) |
Sep 03, 2020 | 29.34 | 29.51 | 28.61 | 28.86 | 481,723 | -0.30(-1.01%) |
Sep 02, 2020 | 28.73 | 29.23 | 28.60 | 29.16 | 470,361 | +0.36(+1.26%) |
Sep 01, 2020 | 28.59 | 29.00 | 28.23 | 28.80 | 272,692 | -0.13(-0.47%) |
Aug 31, 2020 | 28.91 | 29.29 | 28.80 | 28.93 | 1,006,755 | -0.08(-0.29%) |
Aug 28, 2020 | 29.09 | 29.13 | 28.53 | 29.02 | 477,687 | +0.10(+0.35%) |
Aug 27, 2020 | 28.59 | 29.23 | 28.59 | 28.91 | 250,351 | +0.32(+1.12%) |
Aug 26, 2020 | 28.63 | 28.63 | 28.23 | 28.59 | 239,290 | -0.20(-0.70%) |
Aug 25, 2020 | 28.50 | 28.87 | 28.40 | 28.80 | 239,806 | +0.26(+0.92%) |
Aug 24, 2020 | 28.72 | 28.78 | 28.00 | 28.53 | 305,475 | -0.04(-0.15%) |
Aug 21, 2020 | 28.00 | 28.59 | 27.32 | 28.58 | 539,236 | +0.70(+2.51%) |
Aug 20, 2020 | 26.91 | 28.03 | 26.80 | 27.88 | 346,363 | +0.88(+3.25%) |
Aug 19, 2020 | 28.04 | 28.05 | 26.97 | 27.00 | 292,689 | -0.92(-3.29%) |
Aug 18, 2020 | 27.92 | 28.16 | 27.62 | 27.92 | 233,332 | -0.08(-0.27%) |
Aug 17, 2020 | 27.74 | 28.09 | 27.58 | 28.00 | 332,914 | +0.34(+1.22%) |
Aug 14, 2020 | 27.38 | 27.89 | 27.25 | 27.66 | 317,470 | +0.20(+0.74%) |
Aug 13, 2020 | 27.50 | 27.89 | 27.32 | 27.46 | 252,771 | -0.23(-0.82%) |
Aug 12, 2020 | 28.10 | 28.10 | 27.56 | 27.68 | 244,029 | -0.09(-0.33%) |
Aug 11, 2020 | 29.03 | 29.07 | 27.62 | 27.78 | 279,966 | -0.83(-2.89%) |
Aug 10, 2020 | 27.95 | 28.85 | 27.89 | 28.60 | 438,196 | +0.62(+2.20%) |
Aug 07, 2020 | 26.76 | 28.86 | 26.76 | 27.99 | 419,577 | +1.42(+5.33%) |
Aug 06, 2020 | 26.62 | 26.87 | 26.14 | 26.57 | 319,287 | -0.19(-0.69%) |
Aug 05, 2020 | 26.76 | 26.97 | 26.41 | 26.76 | 499,573 | +0.14(+0.54%) |
Aug 04, 2020 | 26.09 | 26.84 | 26.09 | 26.61 | 367,699 | +0.51(+1.97%) |