Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.63 | 27.76 | 27.40 | 27.68 | 81,091 | -0.18(-0.64%) |
Oct 29, 2020 | 27.64 | 28.05 | 27.64 | 27.86 | 54,503 | +0.26(+0.95%) |
Oct 28, 2020 | 28.02 | 28.14 | 27.59 | 27.59 | 64,598 | -0.92(-3.23%) |
Oct 27, 2020 | 28.76 | 28.76 | 28.51 | 28.51 | 28,689 | -0.18(-0.64%) |
Oct 26, 2020 | 28.98 | 28.98 | 28.44 | 28.70 | 80,232 | -0.52(-1.79%) |
Oct 23, 2020 | 29.26 | 29.29 | 29.09 | 29.22 | 26,745 | +0.05(+0.16%) |
Oct 22, 2020 | 28.99 | 29.22 | 28.94 | 29.17 | 21,453 | +0.17(+0.58%) |
Oct 21, 2020 | 29.07 | 29.20 | 29.00 | 29.00 | 36,802 | -0.10(-0.36%) |
Oct 20, 2020 | 29.20 | 29.34 | 29.04 | 29.11 | 28,746 | +0.10(+0.34%) |
Oct 19, 2020 | 29.53 | 29.55 | 28.95 | 29.01 | 34,527 | -0.44(-1.51%) |
Oct 16, 2020 | 29.43 | 29.60 | 29.43 | 29.45 | 25,889 | +0.13(+0.43%) |
Oct 15, 2020 | 29.08 | 29.37 | 29.06 | 29.33 | 22,374 | +0.01(+0.03%) |
Oct 14, 2020 | 29.51 | 29.57 | 29.29 | 29.32 | 39,167 | -0.14(-0.47%) |
Oct 13, 2020 | 29.46 | 29.54 | 29.36 | 29.46 | 36,863 | -0.15(-0.52%) |
Oct 12, 2020 | 29.52 | 29.70 | 29.51 | 29.61 | 24,726 | +0.22(+0.76%) |
Oct 09, 2020 | 29.27 | 29.45 | 29.27 | 29.39 | 23,749 | +0.19(+0.66%) |
Oct 08, 2020 | 29.11 | 29.19 | 29.07 | 29.19 | 10,385 | +0.26(+0.91%) |
Oct 07, 2020 | 28.72 | 29.00 | 28.72 | 28.93 | 142,005 | +0.46(+1.61%) |
Oct 06, 2020 | 28.76 | 29.00 | 28.47 | 28.47 | 72,258 | -0.24(-0.84%) |
Oct 05, 2020 | 28.44 | 28.73 | 28.44 | 28.71 | 38,600 | +0.39(+1.38%) |
Oct 02, 2020 | 28.01 | 28.46 | 28.01 | 28.32 | 20,647 | -0.02(-0.07%) |
Oct 01, 2020 | 28.42 | 28.48 | 28.25 | 28.34 | 53,413 | +0.05(+0.17%) |
Sep 30, 2020 | 28.24 | 28.54 | 28.14 | 28.29 | 113,853 | +0.20(+0.70%) |
Sep 29, 2020 | 28.29 | 28.31 | 28.04 | 28.10 | 19,382 | -0.11(-0.40%) |
Sep 28, 2020 | 28.14 | 28.37 | 28.14 | 28.21 | 26,533 | +0.32(+1.13%) |
Sep 25, 2020 | 27.50 | 27.95 | 27.50 | 27.89 | 35,945 | +0.31(+1.12%) |
Sep 24, 2020 | 27.43 | 27.81 | 27.35 | 27.59 | 24,860 | +0.06(+0.20%) |
Sep 23, 2020 | 28.08 | 28.16 | 27.53 | 27.53 | 148,919 | -0.46(-1.66%) |
Sep 22, 2020 | 27.88 | 28.05 | 27.79 | 27.99 | 35,631 | +0.18(+0.66%) |
Sep 21, 2020 | 27.93 | 27.98 | 27.50 | 27.81 | 139,714 | -0.46(-1.63%) |
Sep 18, 2020 | 28.56 | 28.56 | 28.16 | 28.27 | 91,020 | -0.22(-0.78%) |
Sep 17, 2020 | 28.40 | 28.62 | 28.31 | 28.49 | 78,513 | -0.14(-0.49%) |
Sep 16, 2020 | 28.81 | 28.91 | 28.63 | 28.63 | 46,135 | -0.03(-0.10%) |
Sep 15, 2020 | 28.76 | 28.80 | 28.60 | 28.66 | 33,886 | +0.11(+0.38%) |
Sep 14, 2020 | 28.47 | 28.65 | 28.47 | 28.55 | 123,723 | +0.34(+1.19%) |
Sep 11, 2020 | 28.17 | 28.34 | 28.04 | 28.22 | 35,247 | +0.12(+0.41%) |
Sep 10, 2020 | 28.61 | 28.61 | 28.08 | 28.10 | 24,936 | -0.37(-1.29%) |
Sep 09, 2020 | 28.25 | 28.69 | 28.25 | 28.47 | 78,308 | +0.47(+1.69%) |
Sep 08, 2020 | 28.16 | 28.32 | 27.93 | 27.99 | 35,655 | -0.50(-1.76%) |
Sep 04, 2020 | 28.85 | 28.85 | 28.14 | 28.49 | 66,088 | -0.16(-0.57%) |
Sep 03, 2020 | 29.36 | 29.45 | 28.53 | 28.66 | 57,682 | -0.75(-2.57%) |
Sep 02, 2020 | 28.95 | 29.45 | 28.95 | 29.41 | 23,391 | +0.56(+1.93%) |
Sep 01, 2020 | 28.75 | 28.86 | 28.66 | 28.86 | 39,268 | +0.05(+0.16%) |
Aug 31, 2020 | 28.96 | 28.96 | 28.79 | 28.81 | 26,714 | -0.18(-0.62%) |
Aug 28, 2020 | 28.93 | 29.00 | 28.75 | 28.99 | 29,981 | +0.20(+0.69%) |
Aug 27, 2020 | 28.74 | 28.88 | 28.69 | 28.79 | 31,441 | +0.20(+0.68%) |
Aug 26, 2020 | 28.54 | 28.64 | 28.43 | 28.60 | 37,042 | +0.04(+0.13%) |
Aug 25, 2020 | 28.72 | 28.72 | 28.46 | 28.56 | 26,762 | -0.01(-0.03%) |
Aug 24, 2020 | 28.43 | 28.57 | 28.35 | 28.57 | 140,746 | +0.25(+0.89%) |
Aug 21, 2020 | 28.28 | 28.33 | 28.15 | 28.32 | 37,826 | +0.07(+0.26%) |
Aug 20, 2020 | 28.16 | 28.30 | 28.16 | 28.24 | 29,244 | -0.08(-0.30%) |
Aug 19, 2020 | 28.47 | 28.48 | 28.30 | 28.33 | 19,573 | -0.06(-0.22%) |
Aug 18, 2020 | 28.55 | 28.55 | 28.34 | 28.39 | 49,944 | -0.06(-0.21%) |
Aug 17, 2020 | 28.46 | 28.51 | 28.41 | 28.45 | 46,198 | +0.08(+0.30%) |
Aug 14, 2020 | 28.33 | 28.44 | 28.30 | 28.36 | 24,716 | +0.01(+0.03%) |
Aug 13, 2020 | 28.42 | 28.42 | 28.29 | 28.35 | 24,479 | -0.10(-0.36%) |
Aug 12, 2020 | 28.34 | 28.52 | 28.34 | 28.46 | 14,554 | +0.33(+1.19%) |
Aug 11, 2020 | 28.39 | 28.42 | 28.12 | 28.12 | 45,305 | -0.10(-0.36%) |
Aug 10, 2020 | 28.05 | 28.26 | 28.04 | 28.22 | 39,959 | +0.19(+0.69%) |
Aug 07, 2020 | 27.82 | 28.04 | 27.82 | 28.03 | 32,345 | +0.17(+0.60%) |
Aug 06, 2020 | 27.76 | 27.86 | 27.71 | 27.86 | 43,376 | +0.08(+0.30%) |
Aug 05, 2020 | 27.78 | 27.83 | 27.73 | 27.78 | 17,416 | +0.11(+0.40%) |
Aug 04, 2020 | 27.52 | 27.67 | 27.48 | 27.67 | 40,484 | +0.14(+0.51%) |