Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 30.43 | 31.18 | 28.68 | 29.31 | 54,300 | -1.60(-5.18%) |
Oct 29, 2020 | 30.57 | 31.10 | 30.43 | 30.91 | 12,799 | -0.04(-0.13%) |
Oct 28, 2020 | 31.16 | 31.67 | 30.17 | 30.95 | 33,142 | -0.61(-1.93%) |
Oct 27, 2020 | 32.32 | 32.50 | 31.26 | 31.56 | 19,655 | -0.62(-1.93%) |
Oct 26, 2020 | 31.32 | 32.64 | 31.00 | 32.18 | 28,608 | +0.66(+2.09%) |
Oct 23, 2020 | 32.21 | 32.21 | 31.13 | 31.52 | 29,700 | -0.30(-0.94%) |
Oct 22, 2020 | 31.52 | 32.15 | 31.00 | 31.82 | 16,914 | +0.72(+2.32%) |
Oct 21, 2020 | 31.52 | 32.40 | 31.04 | 31.10 | 17,138 | -0.61(-1.92%) |
Oct 20, 2020 | 31.94 | 32.71 | 30.84 | 31.71 | 33,899 | -0.21(-0.66%) |
Oct 19, 2020 | 31.91 | 33.19 | 31.56 | 31.92 | 31,688 | +0.18(+0.57%) |
Oct 16, 2020 | 31.30 | 32.89 | 31.30 | 31.74 | 37,800 | +0.34(+1.08%) |
Oct 15, 2020 | 30.78 | 32.05 | 30.78 | 31.40 | 27,939 | +0.27(+0.87%) |
Oct 14, 2020 | 31.54 | 31.78 | 30.89 | 31.13 | 21,117 | -0.38(-1.21%) |
Oct 13, 2020 | 32.55 | 32.55 | 30.78 | 31.51 | 25,073 | -1.16(-3.55%) |
Oct 12, 2020 | 30.89 | 32.74 | 30.89 | 32.67 | 40,324 | +1.80(+5.83%) |
Oct 09, 2020 | 30.61 | 31.07 | 30.06 | 30.87 | 18,300 | +0.57(+1.88%) |
Oct 08, 2020 | 30.87 | 31.25 | 30.05 | 30.30 | 21,597 | -0.33(-1.08%) |
Oct 07, 2020 | 30.36 | 31.03 | 30.02 | 30.63 | 18,942 | +0.55(+1.83%) |
Oct 06, 2020 | 30.20 | 31.16 | 29.92 | 30.08 | 26,292 | +0.11(+0.37%) |
Oct 05, 2020 | 30.20 | 31.49 | 29.68 | 29.97 | 76,992 | -0.11(-0.37%) |
Oct 02, 2020 | 30.56 | 31.88 | 29.80 | 30.08 | 47,700 | -1.20(-3.84%) |
Oct 01, 2020 | 31.25 | 31.76 | 30.32 | 31.28 | 41,424 | +0.24(+0.77%) |
Sep 30, 2020 | 30.97 | 31.82 | 30.78 | 31.04 | 61,078 | +0.01(+0.03%) |
Sep 29, 2020 | 30.54 | 31.32 | 30.54 | 31.03 | 61,875 | +0.60(+1.97%) |
Sep 28, 2020 | 30.29 | 31.09 | 30.12 | 30.43 | 61,153 | +0.61(+2.05%) |
Sep 25, 2020 | 29.75 | 30.32 | 29.66 | 29.82 | 81,600 | -0.08(-0.27%) |
Sep 24, 2020 | 31.33 | 31.37 | 29.48 | 29.90 | 82,304 | -1.58(-5.02%) |
Sep 23, 2020 | 32.91 | 33.28 | 31.48 | 31.48 | 157,519 | -1.58(-4.78%) |
Sep 22, 2020 | 30.99 | 33.41 | 30.48 | 33.06 | 117,025 | +2.39(+7.79%) |
Sep 21, 2020 | 30.44 | 31.01 | 30.00 | 30.67 | 52,511 | -0.32(-1.03%) |
Sep 18, 2020 | 29.94 | 31.04 | 29.75 | 30.99 | 80,400 | +1.39(+4.70%) |
Sep 17, 2020 | 29.47 | 29.90 | 29.06 | 29.60 | 20,516 | -0.32(-1.07%) |
Sep 16, 2020 | 30.23 | 30.86 | 29.89 | 29.92 | 40,649 | -0.28(-0.93%) |
Sep 15, 2020 | 30.18 | 31.57 | 30.08 | 30.20 | 63,558 | +0.09(+0.30%) |
Sep 14, 2020 | 29.27 | 30.27 | 29.27 | 30.11 | 62,170 | +1.10(+3.79%) |
Sep 11, 2020 | 29.61 | 29.86 | 28.69 | 29.01 | 62,000 | -0.60(-2.03%) |
Sep 10, 2020 | 28.79 | 29.93 | 28.79 | 29.61 | 64,940 | +0.93(+3.24%) |
Sep 09, 2020 | 28.04 | 28.98 | 28.00 | 28.68 | 33,489 | +0.97(+3.50%) |
Sep 08, 2020 | 27.82 | 28.05 | 27.50 | 27.71 | 51,206 | -0.69(-2.43%) |
Sep 04, 2020 | 29.65 | 29.65 | 27.77 | 28.40 | 62,600 | -0.86(-2.94%) |
Sep 03, 2020 | 30.49 | 30.49 | 29.05 | 29.26 | 86,894 | -0.82(-2.73%) |
Sep 02, 2020 | 31.58 | 31.58 | 29.93 | 30.08 | 48,027 | -1.33(-4.23%) |
Sep 01, 2020 | 30.04 | 31.98 | 30.04 | 31.41 | 75,406 | +1.45(+4.84%) |
Aug 31, 2020 | 29.88 | 30.12 | 29.36 | 29.96 | 70,113 | +0.01(+0.03%) |
Aug 28, 2020 | 29.61 | 30.10 | 29.16 | 29.95 | 42,600 | +0.66(+2.25%) |
Aug 27, 2020 | 29.62 | 29.82 | 29.00 | 29.29 | 150,135 | -0.38(-1.28%) |
Aug 26, 2020 | 30.49 | 30.75 | 29.25 | 29.67 | 58,973 | -0.77(-2.53%) |
Aug 25, 2020 | 30.25 | 30.72 | 29.82 | 30.44 | 84,465 | +0.13(+0.43%) |
Aug 24, 2020 | 31.46 | 31.97 | 29.84 | 30.31 | 45,936 | -1.02(-3.26%) |
Aug 21, 2020 | 29.63 | 32.00 | 29.25 | 31.33 | 162,500 | +1.52(+5.10%) |
Aug 20, 2020 | 29.35 | 30.26 | 29.35 | 29.81 | 29,093 | +0.15(+0.51%) |
Aug 19, 2020 | 30.46 | 30.99 | 29.43 | 29.66 | 46,291 | -0.78(-2.56%) |
Aug 18, 2020 | 31.00 | 31.37 | 30.01 | 30.44 | 42,859 | -0.45(-1.46%) |
Aug 17, 2020 | 29.89 | 31.14 | 29.05 | 30.89 | 52,231 | +0.94(+3.14%) |
Aug 14, 2020 | 29.54 | 30.83 | 29.46 | 29.95 | 70,300 | +0.49(+1.66%) |
Aug 13, 2020 | 28.50 | 30.53 | 28.23 | 29.46 | 70,485 | +0.83(+2.90%) |
Aug 12, 2020 | 28.99 | 30.53 | 28.46 | 28.63 | 51,086 | -0.07(-0.24%) |
Aug 11, 2020 | 30.30 | 30.34 | 28.33 | 28.70 | 92,633 | -1.84(-6.02%) |
Aug 10, 2020 | 32.69 | 33.06 | 30.08 | 30.54 | 115,297 | -2.79(-8.37%) |
Aug 07, 2020 | 26.59 | 34.84 | 26.59 | 33.33 | 475,700 | +7.35(+28.29%) |
Aug 06, 2020 | 23.81 | 26.25 | 23.81 | 25.98 | 195,388 | +1.95(+8.11%) |
Aug 05, 2020 | 24.47 | 25.28 | 23.96 | 24.03 | 106,827 | -0.37(-1.52%) |
Aug 04, 2020 | 23.77 | 24.87 | 23.60 | 24.40 | 90,734 | +0.63(+2.65%) |