Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.71 | 27.75 | 27.53 | 27.75 | 2,100 | -0.25(-0.90%) |
Oct 29, 2020 | 27.55 | 28.10 | 27.55 | 28.00 | 5,747 | +0.38(+1.38%) |
Oct 28, 2020 | 28.12 | 28.12 | 27.62 | 27.62 | 894 | -0.93(-3.24%) |
Oct 27, 2020 | 28.80 | 28.82 | 28.55 | 28.55 | 2,867 | -0.31(-1.08%) |
Oct 26, 2020 | 29.11 | 29.11 | 28.76 | 28.86 | 8,473 | -0.67(-2.26%) |
Oct 23, 2020 | 29.58 | 29.58 | 29.45 | 29.53 | 3,900 | +0.02(+0.08%) |
Oct 22, 2020 | 29.25 | 29.58 | 29.25 | 29.50 | 7,464 | +0.30(+1.01%) |
Oct 21, 2020 | 29.28 | 29.28 | 29.21 | 29.21 | 363 | -0.13(-0.43%) |
Oct 20, 2020 | 29.39 | 29.45 | 29.31 | 29.33 | 2,947 | +0.18(+0.63%) |
Oct 19, 2020 | 29.71 | 29.71 | 29.15 | 29.15 | 1,726 | -0.48(-1.63%) |
Oct 16, 2020 | 29.73 | 29.73 | 29.64 | 29.64 | 800 | +0.04(+0.15%) |
Oct 15, 2020 | 29.19 | 29.59 | 29.19 | 29.59 | 362 | +0.02(+0.08%) |
Oct 14, 2020 | 29.76 | 29.78 | 29.57 | 29.57 | 3,336 | -0.20(-0.67%) |
Oct 13, 2020 | 29.75 | 29.77 | 29.74 | 29.77 | 704 | -0.29(-0.97%) |
Oct 12, 2020 | 30.04 | 30.09 | 30.04 | 30.06 | 616 | +0.35(+1.19%) |
Oct 09, 2020 | 29.84 | 29.84 | 29.71 | 29.71 | 600 | +0.12(+0.42%) |
Oct 08, 2020 | 29.53 | 29.59 | 29.53 | 29.59 | 964 | +0.31(+1.04%) |
Oct 07, 2020 | 29.19 | 29.28 | 29.13 | 29.28 | 4,657 | +0.51(+1.77%) |
Oct 06, 2020 | 29.18 | 29.25 | 28.77 | 28.77 | 680 | -0.31(-1.06%) |
Oct 05, 2020 | 28.90 | 29.08 | 28.90 | 29.08 | 1,977 | +0.49(+1.71%) |
Oct 02, 2020 | 28.38 | 28.63 | 28.38 | 28.59 | 2,200 | -0.03(-0.12%) |
Oct 01, 2020 | 28.53 | 28.63 | 28.53 | 28.62 | 3,488 | -0.04(-0.13%) |
Sep 30, 2020 | 28.67 | 28.67 | 28.66 | 28.66 | 583 | +0.29(+1.02%) |
Sep 29, 2020 | 28.31 | 28.37 | 28.31 | 28.37 | 290 | -0.25(-0.87%) |
Sep 28, 2020 | 28.38 | 28.72 | 28.38 | 28.62 | 1,511 | +0.54(+1.91%) |
Sep 25, 2020 | 27.84 | 28.08 | 27.84 | 28.08 | 300 | +0.34(+1.22%) |
Sep 24, 2020 | 27.65 | 28.00 | 27.62 | 27.75 | 1,562 | +0.08(+0.28%) |
Sep 23, 2020 | 28.25 | 28.25 | 27.67 | 27.67 | 485 | -0.81(-2.83%) |
Sep 22, 2020 | 28.31 | 28.47 | 28.26 | 28.47 | 3,487 | +0.12(+0.41%) |
Sep 21, 2020 | 28.27 | 28.36 | 28.27 | 28.36 | 498 | -0.61(-2.12%) |
Sep 18, 2020 | 29.09 | 29.10 | 28.80 | 28.97 | 2,200 | -0.27(-0.91%) |
Sep 17, 2020 | 29.14 | 29.24 | 29.10 | 29.24 | 5,123 | -0.22(-0.76%) |
Sep 16, 2020 | 29.39 | 29.79 | 29.39 | 29.46 | 2,947 | +0.09(+0.31%) |
Sep 15, 2020 | 29.55 | 29.55 | 29.37 | 29.37 | 2,074 | -0.04(-0.14%) |
Sep 14, 2020 | 29.14 | 29.50 | 29.14 | 29.41 | 1,990 | +0.44(+1.50%) |
Sep 11, 2020 | 29.00 | 29.00 | 28.84 | 28.97 | 1,200 | +0.15(+0.54%) |
Sep 10, 2020 | 29.43 | 29.43 | 28.82 | 28.82 | 1,840 | -0.50(-1.72%) |
Sep 09, 2020 | 29.23 | 29.47 | 29.22 | 29.32 | 15,036 | +0.46(+1.61%) |
Sep 08, 2020 | 29.12 | 29.17 | 28.86 | 28.86 | 9,077 | -0.78(-2.62%) |
Sep 04, 2020 | 29.50 | 29.63 | 29.45 | 29.63 | 1,700 | +0.00(+0.00%) |
Sep 03, 2020 | 30.51 | 30.55 | 29.48 | 29.63 | 3,330 | -0.87(-2.86%) |
Sep 02, 2020 | 30.12 | 30.51 | 30.12 | 30.51 | 3,023 | +0.49(+1.62%) |
Sep 01, 2020 | 29.88 | 30.02 | 29.87 | 30.02 | 1,541 | +0.08(+0.28%) |
Aug 31, 2020 | 29.96 | 29.96 | 29.91 | 29.94 | 3,861 | -0.15(-0.49%) |
Aug 28, 2020 | 29.88 | 30.08 | 29.86 | 30.08 | 7,400 | +0.22(+0.74%) |
Aug 27, 2020 | 29.87 | 29.95 | 29.84 | 29.86 | 1,175 | +0.17(+0.58%) |
Aug 26, 2020 | 29.61 | 29.73 | 29.59 | 29.69 | 1,034 | +0.05(+0.16%) |
Aug 25, 2020 | 29.61 | 29.64 | 29.52 | 29.64 | 775 | +0.05(+0.17%) |
Aug 24, 2020 | 29.33 | 29.59 | 29.33 | 29.59 | 3,238 | +0.42(+1.44%) |
Aug 21, 2020 | 29.07 | 29.17 | 29.07 | 29.17 | 1,900 | +0.10(+0.35%) |
Aug 20, 2020 | 29.05 | 29.07 | 29.00 | 29.07 | 594 | -0.05(-0.17%) |
Aug 19, 2020 | 29.33 | 29.34 | 29.12 | 29.12 | 2,958 | -0.07(-0.24%) |
Aug 18, 2020 | 29.21 | 29.22 | 29.15 | 29.19 | 423 | -0.09(-0.31%) |
Aug 17, 2020 | 29.50 | 29.50 | 29.28 | 29.28 | 4,460 | -0.08(-0.27%) |
Aug 14, 2020 | 29.40 | 29.42 | 29.32 | 29.36 | 1,100 | +0.05(+0.18%) |
Aug 13, 2020 | 29.41 | 29.41 | 29.31 | 29.31 | 291 | -0.22(-0.76%) |
Aug 12, 2020 | 29.49 | 29.53 | 29.44 | 29.53 | 7,684 | +0.32(+1.08%) |
Aug 11, 2020 | 29.55 | 29.60 | 29.19 | 29.21 | 2,064 | -0.02(-0.08%) |
Aug 10, 2020 | 29.13 | 29.24 | 29.09 | 29.24 | 3,400 | +0.27(+0.93%) |
Aug 07, 2020 | 28.74 | 28.97 | 28.72 | 28.97 | 7,100 | +0.20(+0.69%) |
Aug 06, 2020 | 28.65 | 28.79 | 28.63 | 28.77 | 3,676 | +0.07(+0.24%) |
Aug 05, 2020 | 28.68 | 28.70 | 28.67 | 28.70 | 858 | +0.23(+0.81%) |
Aug 04, 2020 | 28.47 | 28.47 | 28.43 | 28.47 | 1,349 | +0.06(+0.22%) |