Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.54 | 30.26 | 27.19 | 27.68 | 2,427,576 | -0.20(-0.73%) |
Oct 29, 2020 | 27.07 | 28.07 | 26.55 | 27.89 | 1,488,257 | +0.83(+3.06%) |
Oct 28, 2020 | 27.30 | 28.11 | 26.97 | 27.06 | 1,164,590 | -1.29(-4.53%) |
Oct 27, 2020 | 28.54 | 29.35 | 28.04 | 28.34 | 1,248,675 | -0.20(-0.69%) |
Oct 26, 2020 | 29.98 | 30.13 | 27.95 | 28.54 | 1,344,959 | -1.94(-6.36%) |
Oct 23, 2020 | 31.38 | 31.49 | 29.47 | 30.48 | 1,536,506 | -0.62(-2.01%) |
Oct 22, 2020 | 29.65 | 31.18 | 29.65 | 31.10 | 1,006,442 | +1.43(+4.84%) |
Oct 21, 2020 | 30.27 | 30.66 | 29.16 | 29.67 | 1,581,428 | -0.64(-2.12%) |
Oct 20, 2020 | 30.45 | 30.73 | 29.80 | 30.31 | 1,382,830 | +0.22(+0.74%) |
Oct 19, 2020 | 28.85 | 31.19 | 28.66 | 30.09 | 3,000,553 | +1.70(+5.97%) |
Oct 16, 2020 | 28.95 | 29.03 | 28.23 | 28.39 | 734,005 | -0.34(-1.20%) |
Oct 15, 2020 | 27.29 | 29.03 | 27.25 | 28.74 | 1,822,096 | +0.67(+2.39%) |
Oct 14, 2020 | 27.76 | 28.17 | 27.67 | 28.07 | 1,052,726 | +0.36(+1.31%) |
Oct 13, 2020 | 27.87 | 27.94 | 27.21 | 27.70 | 1,504,497 | -0.44(-1.56%) |
Oct 12, 2020 | 29.67 | 29.67 | 27.90 | 28.14 | 1,723,153 | -1.36(-4.61%) |
Oct 09, 2020 | 29.34 | 29.90 | 29.29 | 29.50 | 1,622,714 | +0.51(+1.77%) |
Oct 08, 2020 | 28.17 | 29.11 | 27.55 | 28.99 | 1,089,772 | +1.24(+4.46%) |
Oct 07, 2020 | 27.67 | 28.04 | 27.03 | 27.75 | 1,263,124 | +0.51(+1.88%) |
Oct 06, 2020 | 27.48 | 28.62 | 27.19 | 27.24 | 1,555,976 | -0.26(-0.95%) |
Oct 05, 2020 | 27.57 | 27.88 | 27.04 | 27.50 | 1,228,010 | +0.21(+0.79%) |
Oct 02, 2020 | 25.74 | 27.41 | 25.46 | 27.28 | 1,396,082 | +0.64(+2.41%) |
Oct 01, 2020 | 26.08 | 26.68 | 25.63 | 26.64 | 1,269,616 | +0.80(+3.10%) |
Sep 30, 2020 | 25.44 | 26.31 | 25.44 | 25.84 | 1,742,453 | +0.64(+2.55%) |
Sep 29, 2020 | 26.18 | 26.21 | 24.70 | 25.20 | 1,573,967 | -0.99(-3.77%) |
Sep 28, 2020 | 25.32 | 26.37 | 24.78 | 26.18 | 2,300,779 | +1.26(+5.04%) |
Sep 25, 2020 | 26.28 | 26.30 | 24.66 | 24.93 | 2,800,752 | -1.41(-5.34%) |
Sep 24, 2020 | 25.95 | 27.04 | 25.48 | 26.33 | 1,564,693 | +0.34(+1.29%) |
Sep 23, 2020 | 26.66 | 27.16 | 25.98 | 26.00 | 1,102,394 | -0.45(-1.69%) |
Sep 22, 2020 | 25.94 | 26.47 | 25.42 | 26.44 | 1,227,101 | +0.49(+1.90%) |
Sep 21, 2020 | 26.25 | 26.45 | 24.93 | 25.95 | 1,335,680 | -1.36(-4.98%) |
Sep 18, 2020 | 27.53 | 28.34 | 27.05 | 27.31 | 1,754,872 | +0.04(+0.14%) |
Sep 17, 2020 | 28.23 | 28.47 | 26.88 | 27.27 | 1,638,314 | -1.60(-5.55%) |
Sep 16, 2020 | 28.88 | 29.33 | 28.61 | 28.88 | 1,109,152 | +0.00(+0.00%) |
Sep 15, 2020 | 28.57 | 28.92 | 27.95 | 28.88 | 1,466,513 | +0.31(+1.08%) |
Sep 14, 2020 | 26.59 | 28.65 | 26.57 | 28.57 | 2,090,511 | +2.29(+8.72%) |
Sep 11, 2020 | 27.93 | 27.93 | 25.77 | 26.28 | 1,966,474 | -1.34(-4.86%) |
Sep 10, 2020 | 29.00 | 29.39 | 27.56 | 27.62 | 1,593,892 | -1.29(-4.48%) |
Sep 09, 2020 | 29.02 | 29.20 | 27.97 | 28.91 | 1,559,816 | -0.08(-0.29%) |
Sep 08, 2020 | 28.60 | 29.49 | 28.48 | 29.00 | 1,600,162 | -0.07(-0.22%) |
Sep 04, 2020 | 29.86 | 30.13 | 28.61 | 29.06 | 1,262,958 | -0.20(-0.67%) |
Sep 03, 2020 | 29.32 | 30.39 | 28.65 | 29.26 | 1,574,148 | +0.11(+0.38%) |
Sep 02, 2020 | 28.66 | 29.56 | 28.55 | 29.15 | 1,426,682 | +0.50(+1.76%) |
Sep 01, 2020 | 27.22 | 28.65 | 27.04 | 28.64 | 1,453,460 | +1.14(+4.13%) |
Aug 31, 2020 | 28.54 | 28.59 | 27.40 | 27.51 | 2,006,819 | -1.17(-4.09%) |
Aug 28, 2020 | 26.84 | 29.41 | 26.80 | 28.68 | 3,381,988 | +2.21(+8.34%) |
Aug 27, 2020 | 25.38 | 26.63 | 25.38 | 26.47 | 1,809,252 | +1.24(+4.91%) |
Aug 26, 2020 | 25.52 | 25.76 | 25.02 | 25.23 | 1,229,540 | -0.22(-0.88%) |
Aug 25, 2020 | 25.48 | 26.27 | 24.87 | 25.46 | 1,569,513 | +0.07(+0.26%) |
Aug 24, 2020 | 24.75 | 25.40 | 24.02 | 25.39 | 1,553,472 | +1.14(+4.69%) |
Aug 21, 2020 | 23.93 | 24.48 | 23.86 | 24.26 | 1,029,669 | +0.25(+1.05%) |
Aug 20, 2020 | 23.47 | 24.12 | 23.16 | 24.00 | 1,684,232 | +0.19(+0.78%) |
Aug 19, 2020 | 24.09 | 24.40 | 23.75 | 23.82 | 1,100,292 | -0.43(-1.77%) |
Aug 18, 2020 | 24.42 | 24.42 | 23.59 | 24.25 | 1,350,177 | -0.18(-0.72%) |
Aug 17, 2020 | 25.24 | 25.32 | 24.09 | 24.42 | 1,683,354 | -0.89(-3.53%) |
Aug 14, 2020 | 24.87 | 25.53 | 24.51 | 25.32 | 1,043,840 | +0.17(+0.67%) |
Aug 13, 2020 | 25.21 | 25.68 | 24.97 | 25.15 | 1,094,095 | -0.15(-0.59%) |
Aug 12, 2020 | 25.62 | 25.79 | 24.83 | 25.30 | 1,486,753 | +0.18(+0.70%) |
Aug 11, 2020 | 25.48 | 26.08 | 25.01 | 25.12 | 2,617,831 | +0.59(+2.39%) |
Aug 10, 2020 | 24.56 | 25.09 | 24.20 | 24.53 | 1,188,926 | +0.47(+1.94%) |
Aug 07, 2020 | 23.17 | 24.10 | 22.95 | 24.07 | 1,463,932 | +0.72(+3.07%) |
Aug 06, 2020 | 22.49 | 23.58 | 22.18 | 23.35 | 1,915,576 | +0.86(+3.81%) |
Aug 05, 2020 | 22.68 | 22.94 | 22.23 | 22.49 | 1,444,451 | +0.07(+0.33%) |
Aug 04, 2020 | 21.81 | 22.82 | 21.80 | 22.42 | 1,837,543 | +0.76(+3.53%) |