Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.58 | 26.57 | 25.58 | 26.54 | 61,138 | +0.71(+2.74%) |
Oct 29, 2020 | 24.96 | 25.83 | 24.35 | 25.83 | 39,479 | +0.61(+2.42%) |
Oct 28, 2020 | 25.96 | 26.01 | 25.06 | 25.22 | 78,845 | -1.66(-6.17%) |
Oct 27, 2020 | 27.26 | 27.26 | 26.42 | 26.88 | 43,705 | -0.41(-1.49%) |
Oct 26, 2020 | 27.98 | 28.04 | 26.91 | 27.28 | 34,882 | -1.31(-4.58%) |
Oct 23, 2020 | 28.40 | 29.20 | 28.21 | 28.59 | 64,025 | +0.33(+1.17%) |
Oct 22, 2020 | 27.71 | 28.31 | 27.55 | 28.26 | 32,657 | +0.73(+2.64%) |
Oct 21, 2020 | 27.68 | 27.96 | 27.31 | 27.54 | 34,220 | -0.28(-1.01%) |
Oct 20, 2020 | 27.30 | 28.01 | 27.26 | 27.82 | 34,065 | +0.74(+2.72%) |
Oct 19, 2020 | 27.34 | 28.12 | 26.99 | 27.08 | 20,035 | -0.14(-0.50%) |
Oct 16, 2020 | 28.22 | 28.34 | 27.10 | 27.22 | 42,270 | -1.20(-4.23%) |
Oct 15, 2020 | 27.65 | 28.42 | 27.33 | 28.42 | 64,959 | +0.17(+0.62%) |
Oct 14, 2020 | 27.94 | 29.12 | 27.94 | 28.24 | 63,961 | +0.38(+1.36%) |
Oct 13, 2020 | 28.48 | 28.54 | 27.75 | 27.87 | 34,895 | -0.85(-2.97%) |
Oct 12, 2020 | 28.71 | 28.82 | 28.11 | 28.72 | 27,339 | -0.10(-0.34%) |
Oct 09, 2020 | 29.52 | 29.71 | 28.58 | 28.82 | 52,477 | -0.48(-1.66%) |
Oct 08, 2020 | 28.28 | 29.41 | 28.08 | 29.30 | 50,049 | +1.47(+5.30%) |
Oct 07, 2020 | 27.82 | 27.97 | 27.19 | 27.83 | 25,530 | +0.16(+0.60%) |
Oct 06, 2020 | 28.55 | 29.03 | 27.63 | 27.66 | 50,082 | -0.37(-1.31%) |
Oct 05, 2020 | 27.70 | 28.15 | 27.52 | 28.03 | 58,539 | +0.87(+3.21%) |
Oct 02, 2020 | 25.53 | 27.35 | 25.44 | 27.16 | 63,097 | +0.70(+2.64%) |
Oct 01, 2020 | 26.94 | 26.94 | 26.03 | 26.46 | 47,512 | -0.66(-2.43%) |
Sep 30, 2020 | 27.47 | 28.23 | 26.82 | 27.12 | 53,942 | -0.29(-1.06%) |
Sep 29, 2020 | 27.58 | 27.58 | 26.59 | 27.41 | 56,519 | -0.32(-1.15%) |
Sep 28, 2020 | 27.21 | 28.38 | 27.21 | 27.73 | 93,594 | +1.24(+4.69%) |
Sep 25, 2020 | 26.58 | 26.71 | 26.06 | 26.49 | 42,167 | -0.34(-1.27%) |
Sep 24, 2020 | 27.01 | 27.58 | 26.11 | 26.83 | 79,235 | -0.19(-0.72%) |
Sep 23, 2020 | 28.98 | 29.12 | 27.02 | 27.02 | 85,882 | -1.89(-6.54%) |
Sep 22, 2020 | 29.23 | 29.83 | 28.71 | 28.91 | 32,658 | -0.24(-0.83%) |
Sep 21, 2020 | 30.39 | 30.39 | 28.70 | 29.16 | 87,172 | -2.30(-7.31%) |
Sep 18, 2020 | 31.73 | 32.53 | 31.14 | 31.46 | 71,520 | -0.38(-1.19%) |
Sep 17, 2020 | 31.49 | 31.91 | 31.02 | 31.83 | 71,379 | -0.31(-0.96%) |
Sep 16, 2020 | 30.98 | 32.70 | 30.66 | 32.14 | 167,770 | +1.43(+4.66%) |
Sep 15, 2020 | 30.60 | 31.09 | 30.37 | 30.71 | 65,573 | +0.37(+1.21%) |
Sep 14, 2020 | 29.79 | 30.45 | 29.34 | 30.34 | 53,931 | +0.59(+1.98%) |
Sep 11, 2020 | 30.10 | 30.16 | 29.44 | 29.75 | 43,305 | -0.24(-0.81%) |
Sep 10, 2020 | 31.44 | 31.44 | 29.89 | 29.99 | 72,806 | -1.44(-4.59%) |
Sep 09, 2020 | 31.94 | 31.94 | 31.33 | 31.44 | 30,125 | -0.05(-0.15%) |
Sep 08, 2020 | 32.67 | 32.90 | 31.16 | 31.48 | 102,725 | -2.15(-6.39%) |
Sep 04, 2020 | 33.84 | 33.98 | 32.98 | 33.63 | 72,657 | +0.18(+0.55%) |
Sep 03, 2020 | 33.33 | 34.25 | 33.13 | 33.45 | 73,665 | -0.04(-0.12%) |
Sep 02, 2020 | 33.99 | 33.99 | 33.22 | 33.49 | 56,891 | -0.55(-1.62%) |
Sep 01, 2020 | 33.54 | 34.14 | 33.16 | 34.04 | 78,225 | +0.63(+1.88%) |
Aug 31, 2020 | 34.43 | 34.43 | 33.41 | 33.41 | 46,872 | -0.98(-2.84%) |
Aug 28, 2020 | 33.55 | 34.53 | 33.47 | 34.39 | 39,170 | +0.83(+2.48%) |
Aug 27, 2020 | 33.40 | 33.72 | 32.95 | 33.55 | 90,998 | +0.20(+0.61%) |
Aug 26, 2020 | 34.58 | 34.58 | 33.14 | 33.35 | 39,293 | -1.10(-3.20%) |
Aug 25, 2020 | 35.12 | 35.29 | 34.10 | 34.45 | 93,491 | -0.24(-0.70%) |
Aug 24, 2020 | 33.44 | 34.83 | 33.11 | 34.70 | 75,148 | +1.64(+4.95%) |
Aug 21, 2020 | 34.22 | 34.22 | 32.76 | 33.06 | 100,769 | -1.56(-4.50%) |
Aug 20, 2020 | 35.32 | 35.32 | 34.43 | 34.62 | 129,487 | -1.20(-3.35%) |
Aug 19, 2020 | 35.80 | 36.55 | 35.67 | 35.82 | 50,709 | -0.05(-0.13%) |
Aug 18, 2020 | 36.86 | 37.03 | 35.78 | 35.87 | 108,486 | -1.11(-3.01%) |
Aug 17, 2020 | 37.53 | 37.54 | 36.67 | 36.98 | 96,714 | -0.56(-1.49%) |
Aug 14, 2020 | 36.85 | 37.66 | 36.73 | 37.54 | 78,341 | +0.26(+0.70%) |
Aug 13, 2020 | 37.97 | 37.97 | 37.01 | 37.28 | 101,916 | -0.77(-2.03%) |
Aug 12, 2020 | 38.43 | 38.69 | 37.48 | 38.05 | 194,940 | +0.08(+0.20%) |
Aug 11, 2020 | 38.49 | 39.45 | 37.74 | 37.98 | 277,873 | +0.34(+0.90%) |
Aug 10, 2020 | 36.09 | 37.79 | 36.05 | 37.64 | 231,408 | +1.85(+5.16%) |
Aug 07, 2020 | 35.22 | 35.81 | 34.84 | 35.79 | 108,624 | +0.30(+0.85%) |
Aug 06, 2020 | 36.50 | 36.51 | 35.35 | 35.49 | 156,543 | -0.99(-2.71%) |
Aug 05, 2020 | 35.67 | 36.70 | 35.65 | 36.48 | 221,282 | +1.56(+4.46%) |
Aug 04, 2020 | 33.62 | 35.14 | 33.62 | 34.92 | 125,062 | +1.06(+3.14%) |