Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.13 | 29.53 | 28.84 | 29.45 | 570,880 | +0.28(+0.96%) |
Oct 29, 2020 | 28.69 | 29.29 | 28.16 | 29.17 | 475,527 | +0.34(+1.19%) |
Oct 28, 2020 | 29.97 | 29.99 | 28.77 | 28.83 | 441,664 | -1.35(-4.47%) |
Oct 27, 2020 | 30.59 | 30.74 | 30.06 | 30.18 | 298,441 | -0.56(-1.81%) |
Oct 26, 2020 | 30.76 | 31.04 | 30.49 | 30.74 | 267,050 | -0.21(-0.67%) |
Oct 23, 2020 | 30.98 | 31.26 | 30.59 | 30.95 | 181,032 | +0.03(+0.09%) |
Oct 22, 2020 | 29.95 | 31.02 | 29.91 | 30.92 | 506,289 | +0.95(+3.18%) |
Oct 21, 2020 | 30.35 | 30.67 | 29.87 | 29.96 | 643,846 | -0.29(-0.95%) |
Oct 20, 2020 | 30.55 | 30.73 | 30.05 | 30.25 | 518,640 | -0.13(-0.41%) |
Oct 19, 2020 | 31.67 | 31.85 | 30.23 | 30.38 | 310,283 | -1.13(-3.60%) |
Oct 16, 2020 | 31.23 | 31.72 | 30.88 | 31.51 | 498,422 | +0.18(+0.57%) |
Oct 15, 2020 | 30.16 | 31.40 | 30.16 | 31.33 | 410,533 | +0.85(+2.77%) |
Oct 14, 2020 | 29.32 | 30.68 | 28.53 | 30.49 | 369,031 | +1.28(+4.37%) |
Oct 13, 2020 | 29.33 | 29.41 | 29.00 | 29.21 | 263,812 | -0.20(-0.67%) |
Oct 12, 2020 | 29.96 | 30.02 | 29.26 | 29.41 | 411,287 | -0.51(-1.71%) |
Oct 09, 2020 | 30.03 | 30.41 | 29.78 | 29.92 | 479,530 | -0.05(-0.18%) |
Oct 08, 2020 | 29.96 | 30.39 | 29.77 | 29.97 | 466,351 | +0.17(+0.57%) |
Oct 07, 2020 | 30.49 | 30.77 | 29.72 | 29.80 | 524,311 | -0.54(-1.78%) |
Oct 06, 2020 | 30.86 | 31.09 | 30.28 | 30.34 | 513,123 | -0.48(-1.55%) |
Oct 05, 2020 | 30.04 | 30.91 | 29.95 | 30.82 | 582,298 | +1.06(+3.57%) |
Oct 02, 2020 | 28.99 | 30.01 | 28.99 | 29.76 | 524,982 | +0.61(+2.10%) |
Oct 01, 2020 | 29.47 | 29.74 | 28.65 | 29.15 | 394,895 | -0.40(-1.34%) |
Sep 30, 2020 | 29.00 | 29.83 | 28.54 | 29.54 | 426,460 | +0.56(+1.92%) |
Sep 29, 2020 | 29.33 | 29.54 | 28.89 | 28.98 | 571,446 | -0.32(-1.11%) |
Sep 28, 2020 | 29.12 | 29.46 | 28.82 | 29.31 | 412,150 | +0.58(+2.00%) |
Sep 25, 2020 | 27.99 | 28.91 | 27.70 | 28.73 | 354,063 | +0.72(+2.57%) |
Sep 24, 2020 | 27.47 | 28.07 | 27.21 | 28.01 | 491,440 | +0.51(+1.87%) |
Sep 23, 2020 | 27.71 | 28.12 | 27.36 | 27.50 | 662,588 | -0.24(-0.88%) |
Sep 22, 2020 | 28.04 | 28.18 | 27.64 | 27.74 | 1,569,567 | -0.27(-0.96%) |
Sep 21, 2020 | 27.64 | 28.12 | 27.11 | 28.01 | 1,398,789 | +0.05(+0.19%) |
Sep 18, 2020 | 28.70 | 28.70 | 27.22 | 27.96 | 1,873,224 | -0.74(-2.57%) |
Sep 17, 2020 | 28.38 | 29.35 | 28.08 | 28.70 | 1,510,560 | +0.00(+0.00%) |
Sep 16, 2020 | 28.06 | 28.96 | 27.80 | 28.70 | 1,428,412 | +0.68(+2.44%) |
Sep 15, 2020 | 27.93 | 28.92 | 27.60 | 28.01 | 682,426 | +0.16(+0.58%) |
Sep 14, 2020 | 28.04 | 28.48 | 27.65 | 27.85 | 805,891 | -0.14(-0.51%) |
Sep 11, 2020 | 29.04 | 29.04 | 27.86 | 27.99 | 806,477 | -0.94(-3.23%) |
Sep 10, 2020 | 29.53 | 30.06 | 28.38 | 28.93 | 616,782 | -0.40(-1.38%) |
Sep 09, 2020 | 29.06 | 30.04 | 29.05 | 29.33 | 757,416 | +0.37(+1.27%) |
Sep 08, 2020 | 29.32 | 30.12 | 28.96 | 28.97 | 1,081,507 | -0.29(-0.98%) |
Sep 04, 2020 | 29.55 | 29.68 | 28.73 | 29.25 | 752,690 | -0.13(-0.46%) |
Sep 03, 2020 | 29.96 | 30.62 | 29.22 | 29.39 | 833,990 | -0.41(-1.36%) |
Sep 02, 2020 | 29.52 | 29.90 | 29.13 | 29.79 | 1,806,056 | +0.30(+1.01%) |
Sep 01, 2020 | 29.34 | 29.59 | 28.83 | 29.50 | 922,519 | +0.03(+0.09%) |
Aug 31, 2020 | 29.08 | 29.51 | 28.42 | 29.47 | 947,285 | +1.35(+4.80%) |
Aug 28, 2020 | 28.93 | 29.29 | 27.97 | 28.12 | 1,007,154 | -0.92(-3.17%) |
Aug 27, 2020 | 27.74 | 29.12 | 27.74 | 29.04 | 833,105 | +0.99(+3.54%) |
Aug 26, 2020 | 28.17 | 28.50 | 27.55 | 28.05 | 830,822 | -0.85(-2.94%) |
Aug 25, 2020 | 28.82 | 30.02 | 27.58 | 28.90 | 1,160,974 | -1.24(-4.12%) |
Aug 24, 2020 | 30.49 | 30.49 | 29.99 | 30.14 | 487,668 | -0.11(-0.35%) |
Aug 21, 2020 | 30.40 | 30.68 | 30.11 | 30.25 | 514,981 | -0.26(-0.85%) |
Aug 20, 2020 | 30.48 | 31.02 | 30.48 | 30.51 | 429,575 | -0.13(-0.44%) |
Aug 19, 2020 | 32.32 | 32.40 | 30.52 | 30.64 | 572,107 | -1.28(-4.01%) |
Aug 18, 2020 | 31.66 | 32.35 | 31.63 | 31.92 | 588,728 | +0.51(+1.61%) |
Aug 17, 2020 | 33.15 | 33.26 | 30.94 | 31.42 | 1,426,059 | -1.72(-5.20%) |
Aug 14, 2020 | 31.80 | 33.16 | 31.26 | 33.14 | 615,160 | +1.57(+4.96%) |
Aug 13, 2020 | 31.06 | 32.02 | 30.05 | 31.57 | 739,217 | +0.52(+1.67%) |
Aug 12, 2020 | 29.64 | 31.17 | 28.96 | 31.05 | 1,185,546 | -0.55(-1.75%) |
Aug 11, 2020 | 31.16 | 31.90 | 31.16 | 31.61 | 404,744 | +0.53(+1.70%) |
Aug 10, 2020 | 31.08 | 31.43 | 30.87 | 31.08 | 279,624 | +0.04(+0.11%) |
Aug 07, 2020 | 30.62 | 31.10 | 30.50 | 31.04 | 251,117 | +0.42(+1.37%) |
Aug 06, 2020 | 30.62 | 31.06 | 30.49 | 30.62 | 256,358 | -0.12(-0.38%) |
Aug 05, 2020 | 31.23 | 31.66 | 30.53 | 30.74 | 529,953 | -0.47(-1.52%) |
Aug 04, 2020 | 31.28 | 31.63 | 31.16 | 31.21 | 297,263 | +0.07(+0.23%) |