Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.05 | 33.10 | 32.55 | 32.80 | 18,271 | -0.13(-0.38%) |
Oct 29, 2020 | 32.58 | 33.07 | 32.56 | 32.93 | 43,708 | +1.32(+4.17%) |
Oct 28, 2020 | 31.87 | 31.87 | 31.29 | 31.61 | 27,764 | -0.39(-1.22%) |
Oct 27, 2020 | 31.87 | 32.09 | 31.82 | 32.00 | 10,961 | +0.20(+0.61%) |
Oct 26, 2020 | 31.99 | 32.07 | 31.54 | 31.80 | 28,352 | -0.22(-0.70%) |
Oct 23, 2020 | 32.07 | 32.38 | 31.76 | 32.03 | 21,264 | -0.46(-1.43%) |
Oct 22, 2020 | 32.86 | 32.94 | 32.07 | 32.49 | 41,273 | -0.10(-0.30%) |
Oct 21, 2020 | 33.20 | 33.20 | 32.59 | 32.59 | 31,904 | -0.87(-2.61%) |
Oct 20, 2020 | 33.14 | 33.65 | 33.03 | 33.46 | 51,798 | +0.87(+2.68%) |
Oct 19, 2020 | 33.03 | 33.03 | 32.44 | 32.59 | 26,292 | +0.07(+0.21%) |
Oct 16, 2020 | 32.92 | 32.92 | 32.49 | 32.52 | 24,052 | -0.66(-1.99%) |
Oct 15, 2020 | 33.08 | 33.29 | 32.89 | 33.18 | 27,847 | +0.10(+0.29%) |
Oct 14, 2020 | 32.73 | 33.31 | 32.73 | 33.08 | 11,607 | +0.93(+2.89%) |
Oct 13, 2020 | 32.07 | 32.26 | 31.95 | 32.15 | 9,009 | -0.06(-0.18%) |
Oct 12, 2020 | 33.28 | 33.28 | 32.21 | 32.21 | 18,270 | -0.10(-0.32%) |
Oct 09, 2020 | 31.98 | 33.02 | 31.77 | 32.31 | 15,174 | +0.02(+0.05%) |
Oct 08, 2020 | 32.12 | 32.48 | 32.10 | 32.30 | 27,331 | +0.67(+2.11%) |
Oct 07, 2020 | 31.39 | 32.58 | 31.18 | 31.63 | 31,418 | +0.60(+1.94%) |
Oct 06, 2020 | 31.45 | 31.45 | 31.00 | 31.03 | 22,117 | +0.18(+0.57%) |
Oct 05, 2020 | 30.83 | 30.99 | 30.50 | 30.85 | 8,068 | +0.35(+1.16%) |
Oct 02, 2020 | 30.44 | 31.04 | 30.44 | 30.50 | 8,671 | -0.15(-0.50%) |
Oct 01, 2020 | 30.82 | 30.82 | 30.44 | 30.65 | 5,674 | +0.47(+1.57%) |
Sep 30, 2020 | 30.22 | 30.41 | 30.07 | 30.18 | 10,809 | +0.93(+3.17%) |
Sep 29, 2020 | 29.05 | 29.37 | 28.92 | 29.25 | 4,447 | +0.50(+1.74%) |
Sep 28, 2020 | 28.35 | 28.96 | 28.35 | 28.75 | 8,562 | +0.95(+3.41%) |
Sep 25, 2020 | 27.58 | 27.92 | 27.15 | 27.80 | 10,632 | -0.45(-1.58%) |
Sep 24, 2020 | 28.12 | 28.50 | 28.07 | 28.25 | 6,788 | -0.44(-1.52%) |
Sep 23, 2020 | 29.01 | 29.01 | 28.68 | 28.68 | 6,392 | -0.09(-0.30%) |
Sep 22, 2020 | 28.74 | 28.78 | 28.46 | 28.77 | 5,238 | +0.05(+0.17%) |
Sep 21, 2020 | 30.03 | 30.03 | 28.10 | 28.72 | 4,450 | -0.59(-2.01%) |
Sep 18, 2020 | 29.42 | 29.46 | 29.23 | 29.31 | 15,897 | +0.18(+0.63%) |
Sep 17, 2020 | 29.00 | 29.30 | 29.00 | 29.13 | 37,562 | +0.42(+1.45%) |
Sep 16, 2020 | 28.96 | 29.09 | 28.71 | 28.71 | 17,029 | +0.09(+0.31%) |
Sep 15, 2020 | 28.19 | 28.84 | 28.19 | 28.63 | 10,297 | +1.25(+4.58%) |
Sep 14, 2020 | 27.57 | 27.63 | 27.37 | 27.37 | 13,450 | +0.30(+1.12%) |
Sep 11, 2020 | 26.83 | 27.39 | 26.83 | 27.07 | 2,993 | +0.76(+2.88%) |
Sep 10, 2020 | 26.92 | 26.92 | 26.23 | 26.31 | 24,011 | -0.37(-1.39%) |
Sep 09, 2020 | 26.78 | 26.85 | 26.47 | 26.68 | 11,611 | +0.21(+0.79%) |
Sep 08, 2020 | 26.55 | 26.84 | 26.48 | 26.48 | 617 | -0.56(-2.07%) |
Sep 04, 2020 | 27.22 | 27.22 | 26.39 | 27.04 | 2,167 | -0.28(-1.03%) |
Sep 03, 2020 | 26.99 | 27.42 | 26.99 | 27.32 | 3,469 | -0.47(-1.68%) |
Sep 02, 2020 | 27.97 | 27.97 | 27.55 | 27.78 | 12,044 | -0.26(-0.93%) |
Sep 01, 2020 | 28.05 | 28.14 | 27.90 | 28.04 | 1,534 | +0.73(+2.67%) |
Aug 31, 2020 | 27.34 | 27.34 | 27.16 | 27.32 | 3,760 | -0.79(-2.81%) |
Aug 28, 2020 | 28.14 | 28.17 | 27.89 | 28.11 | 2,374 | +0.28(+0.99%) |
Aug 27, 2020 | 27.93 | 28.11 | 27.59 | 27.83 | 6,272 | -0.15(-0.55%) |
Aug 26, 2020 | 27.81 | 28.04 | 27.62 | 27.99 | 3,339 | +0.67(+2.46%) |
Aug 25, 2020 | 27.12 | 27.31 | 27.03 | 27.31 | 4,755 | +0.63(+2.34%) |
Aug 24, 2020 | 26.87 | 26.94 | 26.64 | 26.69 | 4,379 | +0.51(+1.94%) |
Aug 21, 2020 | 26.06 | 26.19 | 25.88 | 26.18 | 929 | +0.13(+0.49%) |
Aug 20, 2020 | 25.88 | 26.05 | 25.76 | 26.05 | 899 | -0.03(-0.11%) |
Aug 19, 2020 | 26.45 | 26.45 | 26.08 | 26.08 | 1,063 | -0.37(-1.40%) |
Aug 18, 2020 | 26.45 | 26.45 | 26.18 | 26.45 | 1,236 | -0.14(-0.53%) |
Aug 17, 2020 | 26.64 | 26.82 | 26.59 | 26.59 | 1,069 | +0.62(+2.40%) |
Aug 14, 2020 | 25.97 | 25.97 | 25.97 | 25.97 | 103 | -0.23(-0.89%) |
Aug 13, 2020 | 25.99 | 26.20 | 25.99 | 26.20 | 487 | +0.04(+0.15%) |
Aug 12, 2020 | 26.03 | 26.17 | 26.03 | 26.17 | 786 | +0.17(+0.64%) |
Aug 11, 2020 | 26.07 | 26.18 | 25.96 | 26.00 | 3,822 | -0.40(-1.51%) |
Aug 10, 2020 | 26.24 | 26.40 | 26.21 | 26.40 | 2,064 | -0.06(-0.22%) |
Aug 07, 2020 | 26.46 | 26.62 | 26.46 | 26.46 | 1,651 | -0.28(-1.04%) |
Aug 06, 2020 | 26.77 | 26.92 | 26.44 | 26.74 | 2,764 | -0.10(-0.37%) |
Aug 05, 2020 | 26.62 | 26.93 | 26.62 | 26.83 | 3,527 | +0.45(+1.69%) |
Aug 04, 2020 | 26.60 | 26.60 | 26.39 | 26.39 | 1,189 | +0.11(+0.42%) |