Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.01 | 29.02 | 28.44 | 28.76 | 324,300 | -0.31(-1.07%) |
Oct 29, 2020 | 28.68 | 29.35 | 28.65 | 29.07 | 256,965 | +0.31(+1.08%) |
Oct 28, 2020 | 29.19 | 29.33 | 28.73 | 28.76 | 243,154 | -1.04(-3.49%) |
Oct 27, 2020 | 29.81 | 29.96 | 29.78 | 29.80 | 336,297 | -0.10(-0.33%) |
Oct 26, 2020 | 30.09 | 30.20 | 29.58 | 29.90 | 250,584 | -0.53(-1.74%) |
Oct 23, 2020 | 30.41 | 30.48 | 30.23 | 30.43 | 216,400 | +0.07(+0.23%) |
Oct 22, 2020 | 30.26 | 30.42 | 30.02 | 30.36 | 221,986 | +0.16(+0.53%) |
Oct 21, 2020 | 30.18 | 30.44 | 30.18 | 30.20 | 237,250 | -0.09(-0.30%) |
Oct 20, 2020 | 30.22 | 30.55 | 30.21 | 30.29 | 779,366 | +0.17(+0.56%) |
Oct 19, 2020 | 30.67 | 30.77 | 30.06 | 30.12 | 179,092 | -0.50(-1.63%) |
Oct 16, 2020 | 30.72 | 30.89 | 30.62 | 30.62 | 166,700 | +0.01(+0.03%) |
Oct 15, 2020 | 30.16 | 30.68 | 30.16 | 30.61 | 231,557 | -0.05(-0.16%) |
Oct 14, 2020 | 30.83 | 31.01 | 30.59 | 30.66 | 330,290 | -0.20(-0.65%) |
Oct 13, 2020 | 31.07 | 31.07 | 30.77 | 30.86 | 847,602 | -0.20(-0.64%) |
Oct 12, 2020 | 30.79 | 31.20 | 30.75 | 31.06 | 259,853 | +0.50(+1.64%) |
Oct 09, 2020 | 30.43 | 30.59 | 30.40 | 30.56 | 298,600 | +0.27(+0.89%) |
Oct 08, 2020 | 30.26 | 30.29 | 30.13 | 30.29 | 219,126 | +0.26(+0.87%) |
Oct 07, 2020 | 29.64 | 30.11 | 29.64 | 30.03 | 475,730 | +0.46(+1.56%) |
Oct 06, 2020 | 29.79 | 30.15 | 29.46 | 29.57 | 193,296 | -0.38(-1.27%) |
Oct 05, 2020 | 29.48 | 29.96 | 29.48 | 29.95 | 242,472 | +0.57(+1.94%) |
Oct 02, 2020 | 29.16 | 29.60 | 29.16 | 29.38 | 348,800 | -0.27(-0.91%) |
Oct 01, 2020 | 29.79 | 29.84 | 29.54 | 29.65 | 441,457 | +0.12(+0.41%) |
Sep 30, 2020 | 29.38 | 29.80 | 29.33 | 29.53 | 224,458 | +0.24(+0.82%) |
Sep 29, 2020 | 29.40 | 29.50 | 29.24 | 29.29 | 152,387 | -0.14(-0.48%) |
Sep 28, 2020 | 29.32 | 29.51 | 29.26 | 29.43 | 238,021 | +0.46(+1.59%) |
Sep 25, 2020 | 28.44 | 29.04 | 28.38 | 28.97 | 549,000 | +0.43(+1.51%) |
Sep 24, 2020 | 28.29 | 28.80 | 28.19 | 28.54 | 302,745 | +0.11(+0.39%) |
Sep 23, 2020 | 29.13 | 29.18 | 28.40 | 28.43 | 180,971 | -0.68(-2.34%) |
Sep 22, 2020 | 28.90 | 29.15 | 28.75 | 29.11 | 212,815 | +0.29(+1.01%) |
Sep 21, 2020 | 28.52 | 28.82 | 28.39 | 28.82 | 467,849 | -0.34(-1.17%) |
Sep 18, 2020 | 29.54 | 29.58 | 28.93 | 29.16 | 345,800 | -0.34(-1.15%) |
Sep 17, 2020 | 29.20 | 29.63 | 29.20 | 29.50 | 472,687 | -0.24(-0.81%) |
Sep 16, 2020 | 29.91 | 30.11 | 29.72 | 29.74 | 369,352 | -0.13(-0.44%) |
Sep 15, 2020 | 29.91 | 30.04 | 29.76 | 29.87 | 280,648 | +0.12(+0.40%) |
Sep 14, 2020 | 29.60 | 29.87 | 29.56 | 29.75 | 256,931 | +0.39(+1.33%) |
Sep 11, 2020 | 29.41 | 29.57 | 29.08 | 29.36 | 468,600 | +0.02(+0.07%) |
Sep 10, 2020 | 29.99 | 30.08 | 29.26 | 29.34 | 347,274 | -0.49(-1.64%) |
Sep 09, 2020 | 29.60 | 30.06 | 29.57 | 29.83 | 396,552 | +0.58(+1.98%) |
Sep 08, 2020 | 29.37 | 29.67 | 29.23 | 29.25 | 485,539 | -0.82(-2.74%) |
Sep 04, 2020 | 30.35 | 30.54 | 29.37 | 30.07 | 742,700 | -0.25(-0.84%) |
Sep 03, 2020 | 31.10 | 31.30 | 30.08 | 30.33 | 694,809 | -1.11(-3.53%) |
Sep 02, 2020 | 31.05 | 31.50 | 31.04 | 31.44 | 867,241 | +0.48(+1.55%) |
Sep 01, 2020 | 30.70 | 30.96 | 30.66 | 30.96 | 390,416 | +0.26(+0.85%) |
Aug 31, 2020 | 30.80 | 30.84 | 30.65 | 30.70 | 503,800 | -0.10(-0.32%) |
Aug 28, 2020 | 30.65 | 30.80 | 30.59 | 30.80 | 174,100 | +0.20(+0.64%) |
Aug 27, 2020 | 30.54 | 30.72 | 30.45 | 30.60 | 274,996 | +0.08(+0.27%) |
Aug 26, 2020 | 30.24 | 30.55 | 30.23 | 30.52 | 455,165 | +0.30(+1.01%) |
Aug 25, 2020 | 30.15 | 30.22 | 30.05 | 30.21 | 231,178 | +0.11(+0.35%) |
Aug 24, 2020 | 30.00 | 30.11 | 29.95 | 30.11 | 257,739 | +0.29(+0.97%) |
Aug 21, 2020 | 29.66 | 29.83 | 29.64 | 29.82 | 284,800 | +0.10(+0.34%) |
Aug 20, 2020 | 29.42 | 29.75 | 29.42 | 29.72 | 272,708 | +0.10(+0.34%) |
Aug 19, 2020 | 29.76 | 29.83 | 29.57 | 29.62 | 355,739 | -0.11(-0.37%) |
Aug 18, 2020 | 29.69 | 29.78 | 29.58 | 29.73 | 257,996 | +0.06(+0.20%) |
Aug 17, 2020 | 29.61 | 29.71 | 29.61 | 29.67 | 261,114 | +0.09(+0.30%) |
Aug 14, 2020 | 29.49 | 29.64 | 29.47 | 29.58 | 182,400 | +0.00(+0.00%) |
Aug 13, 2020 | 29.54 | 29.70 | 29.50 | 29.58 | 242,130 | -0.07(-0.24%) |
Aug 12, 2020 | 29.45 | 29.72 | 29.43 | 29.65 | 290,706 | +0.43(+1.47%) |
Aug 11, 2020 | 29.63 | 29.65 | 29.19 | 29.22 | 615,439 | -0.25(-0.85%) |
Aug 10, 2020 | 29.41 | 29.50 | 29.27 | 29.47 | 288,100 | +0.09(+0.31%) |
Aug 07, 2020 | 29.25 | 29.41 | 29.19 | 29.38 | 409,000 | +0.01(+0.03%) |
Aug 06, 2020 | 29.06 | 29.38 | 29.06 | 29.37 | 393,137 | +0.17(+0.58%) |
Aug 05, 2020 | 28.98 | 29.20 | 28.98 | 29.20 | 297,744 | +0.20(+0.69%) |
Aug 04, 2020 | 28.75 | 29.00 | 28.75 | 29.00 | 403,865 | +0.12(+0.41%) |