Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.50 | 29.12 | 28.07 | 29.08 | 184,769 | +0.51(+1.79%) |
Oct 29, 2020 | 28.13 | 28.84 | 27.97 | 28.57 | 234,934 | +0.26(+0.90%) |
Oct 28, 2020 | 28.35 | 28.57 | 28.09 | 28.31 | 304,469 | -0.75(-2.57%) |
Oct 27, 2020 | 29.69 | 29.69 | 28.81 | 29.06 | 244,918 | -0.76(-2.54%) |
Oct 26, 2020 | 30.15 | 30.15 | 29.42 | 29.81 | 223,494 | -0.77(-2.50%) |
Oct 23, 2020 | 29.93 | 30.63 | 29.93 | 30.58 | 307,949 | +0.70(+2.34%) |
Oct 22, 2020 | 28.88 | 30.11 | 28.84 | 29.88 | 325,555 | +0.97(+3.37%) |
Oct 21, 2020 | 28.87 | 29.07 | 28.57 | 28.91 | 308,836 | +0.24(+0.82%) |
Oct 20, 2020 | 28.58 | 29.02 | 28.53 | 28.67 | 198,458 | +0.09(+0.33%) |
Oct 19, 2020 | 28.72 | 28.98 | 28.52 | 28.58 | 154,755 | -0.09(-0.33%) |
Oct 16, 2020 | 28.64 | 29.07 | 28.59 | 28.67 | 111,221 | +0.02(+0.07%) |
Oct 15, 2020 | 27.75 | 28.81 | 27.62 | 28.65 | 162,536 | +0.51(+1.81%) |
Oct 14, 2020 | 28.16 | 28.48 | 28.03 | 28.14 | 134,318 | +0.02(+0.07%) |
Oct 13, 2020 | 28.25 | 28.52 | 28.02 | 28.12 | 152,516 | -0.32(-1.13%) |
Oct 12, 2020 | 27.98 | 28.57 | 27.98 | 28.44 | 128,216 | +0.35(+1.24%) |
Oct 09, 2020 | 28.18 | 28.45 | 27.96 | 28.09 | 159,323 | +0.17(+0.61%) |
Oct 08, 2020 | 27.96 | 28.11 | 27.74 | 27.92 | 157,547 | +0.16(+0.58%) |
Oct 07, 2020 | 28.10 | 28.38 | 27.76 | 27.76 | 290,796 | -0.09(-0.34%) |
Oct 06, 2020 | 27.76 | 28.42 | 27.48 | 27.86 | 317,040 | +0.40(+1.47%) |
Oct 05, 2020 | 27.39 | 27.82 | 27.37 | 27.45 | 186,812 | +0.24(+0.90%) |
Oct 02, 2020 | 25.27 | 27.40 | 25.27 | 27.21 | 224,326 | +0.45(+1.69%) |
Oct 01, 2020 | 26.97 | 27.23 | 26.48 | 26.76 | 237,125 | -0.08(-0.28%) |
Sep 30, 2020 | 27.11 | 27.59 | 26.57 | 26.83 | 252,646 | -0.10(-0.38%) |
Sep 29, 2020 | 26.80 | 27.11 | 26.56 | 26.94 | 187,264 | +0.31(+1.17%) |
Sep 28, 2020 | 26.16 | 26.88 | 26.16 | 26.63 | 225,573 | +0.87(+3.36%) |
Sep 25, 2020 | 25.64 | 26.06 | 25.45 | 25.76 | 321,407 | -0.15(-0.58%) |
Sep 24, 2020 | 24.69 | 26.14 | 24.12 | 25.91 | 835,605 | +3.32(+14.71%) |
Sep 23, 2020 | 23.38 | 23.69 | 22.57 | 22.59 | 212,875 | -0.88(-3.77%) |
Sep 22, 2020 | 23.44 | 23.53 | 22.84 | 23.47 | 234,230 | +0.03(+0.12%) |
Sep 21, 2020 | 24.72 | 24.75 | 23.12 | 23.44 | 265,211 | -1.84(-7.26%) |
Sep 18, 2020 | 26.14 | 26.32 | 25.16 | 25.28 | 488,378 | -0.76(-2.93%) |
Sep 17, 2020 | 26.06 | 26.14 | 25.57 | 26.04 | 208,342 | -0.12(-0.47%) |
Sep 16, 2020 | 26.78 | 26.78 | 26.12 | 26.16 | 246,477 | -0.36(-1.35%) |
Sep 15, 2020 | 26.85 | 27.12 | 26.40 | 26.52 | 254,737 | -0.18(-0.67%) |
Sep 14, 2020 | 26.81 | 27.02 | 26.60 | 26.70 | 120,759 | +0.10(+0.39%) |
Sep 11, 2020 | 25.76 | 26.63 | 25.76 | 26.60 | 266,600 | +0.80(+3.10%) |
Sep 10, 2020 | 26.82 | 26.95 | 25.80 | 25.80 | 165,486 | -0.99(-3.69%) |
Sep 09, 2020 | 27.51 | 27.57 | 26.74 | 26.79 | 186,766 | -0.42(-1.56%) |
Sep 08, 2020 | 27.14 | 27.87 | 27.10 | 27.21 | 296,416 | -0.68(-2.43%) |
Sep 04, 2020 | 27.97 | 28.21 | 27.19 | 27.89 | 325,656 | +0.44(+1.61%) |
Sep 03, 2020 | 30.05 | 30.10 | 27.11 | 27.44 | 383,027 | -1.13(-3.95%) |
Sep 02, 2020 | 27.58 | 28.65 | 27.36 | 28.57 | 318,160 | +1.19(+4.33%) |
Sep 01, 2020 | 26.49 | 27.43 | 26.36 | 27.39 | 222,353 | +0.73(+2.76%) |
Aug 31, 2020 | 26.68 | 26.85 | 26.55 | 26.65 | 224,425 | -0.20(-0.74%) |
Aug 28, 2020 | 26.67 | 26.95 | 26.05 | 26.85 | 237,709 | +0.40(+1.49%) |
Aug 27, 2020 | 27.10 | 27.10 | 26.30 | 26.46 | 159,970 | -0.42(-1.58%) |
Aug 26, 2020 | 27.26 | 27.41 | 26.67 | 26.88 | 151,191 | -0.50(-1.82%) |
Aug 25, 2020 | 27.78 | 27.91 | 27.14 | 27.38 | 107,356 | -0.10(-0.38%) |
Aug 24, 2020 | 27.27 | 27.48 | 26.97 | 27.48 | 206,893 | +0.54(+1.99%) |
Aug 21, 2020 | 27.11 | 27.21 | 26.75 | 26.95 | 209,456 | -0.40(-1.45%) |
Aug 20, 2020 | 27.95 | 28.08 | 27.24 | 27.34 | 187,139 | -1.05(-3.71%) |
Aug 19, 2020 | 28.57 | 28.86 | 28.27 | 28.40 | 168,878 | -0.22(-0.76%) |
Aug 18, 2020 | 29.48 | 29.63 | 28.54 | 28.61 | 210,467 | -1.00(-3.37%) |
Aug 17, 2020 | 29.79 | 30.19 | 29.58 | 29.61 | 295,672 | -0.17(-0.57%) |
Aug 14, 2020 | 29.68 | 30.08 | 29.54 | 29.78 | 141,372 | -0.12(-0.41%) |
Aug 13, 2020 | 30.04 | 30.20 | 29.86 | 29.90 | 180,247 | -0.34(-1.12%) |
Aug 12, 2020 | 30.42 | 30.58 | 29.97 | 30.24 | 143,789 | +0.28(+0.94%) |
Aug 11, 2020 | 29.63 | 30.38 | 29.35 | 29.96 | 256,910 | +0.80(+2.74%) |
Aug 10, 2020 | 28.50 | 29.58 | 28.50 | 29.16 | 282,532 | +0.80(+2.82%) |
Aug 07, 2020 | 27.54 | 28.37 | 27.46 | 28.36 | 289,649 | +0.55(+1.96%) |
Aug 06, 2020 | 27.83 | 28.08 | 27.60 | 27.81 | 178,600 | -0.07(-0.24%) |
Aug 05, 2020 | 27.68 | 28.16 | 27.39 | 27.88 | 290,132 | +0.40(+1.47%) |
Aug 04, 2020 | 27.22 | 27.48 | 27.03 | 27.47 | 250,907 | +0.15(+0.55%) |