Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.67 | 28.67 | 28.29 | 28.35 | 4,204 | -0.61(-2.11%) |
Oct 29, 2020 | 28.43 | 29.00 | 28.43 | 28.96 | 3,881 | +0.41(+1.44%) |
Oct 28, 2020 | 28.99 | 29.01 | 28.55 | 28.55 | 6,734 | -0.95(-3.22%) |
Oct 27, 2020 | 29.57 | 29.65 | 29.50 | 29.50 | 1,746 | -0.12(-0.41%) |
Oct 26, 2020 | 29.93 | 29.93 | 29.50 | 29.62 | 12,798 | -0.52(-1.73%) |
Oct 23, 2020 | 30.06 | 30.16 | 30.00 | 30.14 | 4,325 | +0.05(+0.17%) |
Oct 22, 2020 | 29.75 | 30.09 | 29.75 | 30.09 | 1,800 | +0.21(+0.70%) |
Oct 21, 2020 | 30.10 | 30.12 | 29.88 | 29.88 | 2,300 | -0.11(-0.37%) |
Oct 20, 2020 | 30.12 | 30.16 | 29.97 | 29.99 | 12,261 | +0.16(+0.54%) |
Oct 19, 2020 | 30.50 | 30.50 | 29.83 | 29.83 | 2,052 | -0.59(-1.94%) |
Oct 16, 2020 | 30.40 | 30.55 | 30.40 | 30.42 | 1,351 | +0.10(+0.33%) |
Oct 15, 2020 | 30.12 | 30.32 | 30.01 | 30.32 | 1,603 | -0.07(-0.23%) |
Oct 14, 2020 | 30.64 | 30.64 | 30.30 | 30.39 | 3,598 | -0.13(-0.43%) |
Oct 13, 2020 | 30.50 | 30.60 | 30.49 | 30.52 | 9,744 | +0.28(+0.93%) |
Oct 09, 2020 | 30.24 | 30.24 | 30.24 | 0 | +0.24(+0.80%) | |
Oct 08, 2020 | 29.85 | 30.00 | 29.85 | 30.00 | 1,829 | +0.24(+0.81%) |
Oct 07, 2020 | 29.60 | 29.82 | 29.60 | 29.76 | 4,434 | +0.48(+1.64%) |
Oct 06, 2020 | 29.61 | 29.84 | 29.27 | 29.28 | 6,984 | -0.32(-1.08%) |
Oct 05, 2020 | 29.39 | 29.61 | 29.39 | 29.60 | 3,822 | +0.42(+1.44%) |
Oct 02, 2020 | 28.86 | 29.20 | 28.85 | 29.18 | 6,251 | -0.11(-0.38%) |
Oct 01, 2020 | 29.26 | 29.31 | 29.22 | 29.29 | 6,945 | +0.23(+0.79%) |
Sep 30, 2020 | 28.93 | 29.36 | 28.93 | 29.06 | 4,286 | +0.13(+0.45%) |
Sep 29, 2020 | 29.08 | 29.08 | 28.90 | 28.93 | 900 | -0.04(-0.14%) |
Sep 28, 2020 | 28.96 | 28.97 | 28.95 | 28.97 | 2,213 | +0.51(+1.79%) |
Sep 25, 2020 | 28.02 | 28.55 | 28.02 | 28.46 | 11,212 | +0.42(+1.50%) |
Sep 24, 2020 | 27.94 | 28.12 | 27.88 | 28.04 | 3,522 | -0.12(-0.43%) |
Sep 23, 2020 | 28.68 | 28.68 | 28.09 | 28.16 | 4,531 | -0.64(-2.22%) |
Sep 22, 2020 | 28.47 | 28.80 | 28.47 | 28.80 | 2,581 | +0.48(+1.69%) |
Sep 21, 2020 | 28.10 | 28.33 | 28.10 | 28.32 | 1,964 | -0.57(-1.97%) |
Sep 18, 2020 | 29.20 | 29.20 | 28.83 | 28.89 | 2,400 | -0.15(-0.52%) |
Sep 17, 2020 | 29.05 | 29.35 | 29.04 | 29.04 | 2,930 | -0.41(-1.39%) |
Sep 16, 2020 | 29.69 | 29.69 | 29.45 | 29.45 | 1,364 | -0.11(-0.37%) |
Sep 15, 2020 | 29.69 | 29.69 | 29.56 | 29.56 | 3,830 | +0.14(+0.48%) |
Sep 14, 2020 | 29.25 | 29.48 | 29.24 | 29.42 | 4,383 | +0.56(+1.94%) |
Sep 11, 2020 | 29.20 | 29.20 | 28.84 | 28.86 | 5,561 | -0.14(-0.48%) |
Sep 10, 2020 | 29.58 | 29.69 | 28.95 | 29.00 | 5,246 | -0.56(-1.89%) |
Sep 09, 2020 | 29.25 | 29.68 | 29.25 | 29.56 | 6,604 | +0.62(+2.14%) |
Sep 08, 2020 | 29.28 | 29.28 | 28.94 | 28.94 | 4,431 | -0.97(-3.24%) |
Sep 04, 2020 | 29.91 | 29.91 | 29.91 | 0 | -0.09(-0.30%) | |
Sep 03, 2020 | 30.78 | 30.78 | 29.83 | 30.00 | 11,756 | -1.07(-3.44%) |
Sep 02, 2020 | 30.76 | 31.07 | 30.75 | 31.07 | 4,034 | +0.52(+1.70%) |
Sep 01, 2020 | 30.33 | 30.55 | 30.33 | 30.55 | 1,163 | +0.05(+0.16%) |
Aug 31, 2020 | 30.44 | 30.50 | 30.40 | 30.50 | 4,973 | +0.06(+0.20%) |
Aug 28, 2020 | 30.34 | 30.44 | 30.34 | 30.44 | 3,350 | +0.07(+0.23%) |
Aug 27, 2020 | 30.42 | 30.42 | 30.15 | 30.37 | 3,443 | +0.16(+0.53%) |
Aug 26, 2020 | 30.00 | 30.22 | 30.00 | 30.21 | 3,606 | +0.27(+0.90%) |
Aug 25, 2020 | 29.88 | 29.94 | 29.85 | 29.94 | 2,797 | +0.10(+0.34%) |
Aug 24, 2020 | 29.77 | 29.84 | 29.73 | 29.84 | 4,151 | +0.29(+0.98%) |
Aug 21, 2020 | 29.40 | 29.57 | 29.40 | 29.55 | 4,824 | +0.08(+0.27%) |
Aug 20, 2020 | 29.32 | 29.47 | 29.32 | 29.47 | 7,068 | -0.11(-0.37%) |
Aug 19, 2020 | 29.53 | 29.63 | 29.53 | 29.58 | 865 | +0.01(+0.03%) |
Aug 18, 2020 | 29.50 | 29.57 | 29.43 | 29.57 | 734 | +0.05(+0.17%) |
Aug 17, 2020 | 29.52 | 29.53 | 29.51 | 29.52 | 2,275 | +0.07(+0.24%) |
Aug 14, 2020 | 29.31 | 29.45 | 29.31 | 29.45 | 1,300 | -0.01(-0.03%) |
Aug 13, 2020 | 29.51 | 29.52 | 29.46 | 29.46 | 1,615 | -0.01(-0.03%) |
Aug 12, 2020 | 29.36 | 29.47 | 29.36 | 29.47 | 1,829 | +0.19(+0.65%) |
Aug 11, 2020 | 29.33 | 29.47 | 29.28 | 29.28 | 10,807 | -0.04(-0.14%) |
Aug 10, 2020 | 29.28 | 29.32 | 29.28 | 29.32 | 1,300 | +0.11(+0.38%) |
Aug 07, 2020 | 29.21 | 29.21 | 29.12 | 29.21 | 560 | +0.05(+0.17%) |
Aug 06, 2020 | 28.95 | 29.16 | 28.95 | 29.16 | 1,000 | +0.16(+0.55%) |
Aug 05, 2020 | 28.98 | 29.02 | 28.97 | 29.00 | 2,868 | +0.22(+0.76%) |