Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.77 | 27.79 | 27.37 | 27.57 | 6,118 | -0.37(-1.32%) |
Oct 29, 2020 | 27.59 | 28.02 | 27.57 | 27.93 | 10,237 | +0.44(+1.59%) |
Oct 28, 2020 | 27.91 | 28.01 | 27.50 | 27.50 | 10,254 | -0.99(-3.46%) |
Oct 27, 2020 | 28.64 | 28.71 | 28.45 | 28.48 | 12,488 | -0.20(-0.69%) |
Oct 26, 2020 | 28.74 | 29.04 | 28.56 | 28.68 | 13,930 | -0.64(-2.20%) |
Oct 23, 2020 | 29.30 | 29.39 | 29.14 | 29.33 | 7,912 | +0.03(+0.10%) |
Oct 22, 2020 | 29.08 | 29.30 | 29.08 | 29.30 | 9,468 | +0.19(+0.65%) |
Oct 21, 2020 | 29.26 | 29.28 | 29.11 | 29.11 | 5,210 | -0.06(-0.20%) |
Oct 20, 2020 | 29.15 | 29.43 | 29.15 | 29.17 | 4,964 | +0.16(+0.56%) |
Oct 19, 2020 | 29.56 | 29.61 | 29.00 | 29.00 | 6,909 | -0.50(-1.70%) |
Oct 16, 2020 | 29.54 | 29.64 | 29.48 | 29.51 | 6,540 | -0.07(-0.22%) |
Oct 15, 2020 | 29.05 | 29.57 | 29.05 | 29.57 | 7,171 | +0.08(+0.26%) |
Oct 14, 2020 | 29.57 | 29.61 | 29.50 | 29.50 | 7,426 | -0.16(-0.54%) |
Oct 13, 2020 | 29.76 | 29.79 | 29.64 | 29.66 | 6,090 | -0.20(-0.67%) |
Oct 12, 2020 | 29.74 | 30.01 | 29.62 | 29.86 | 2,667 | +0.32(+1.09%) |
Oct 09, 2020 | 29.46 | 29.56 | 29.45 | 29.54 | 5,696 | +0.27(+0.91%) |
Oct 08, 2020 | 29.27 | 29.34 | 29.14 | 29.27 | 14,468 | +0.28(+0.98%) |
Oct 07, 2020 | 28.80 | 28.99 | 28.80 | 28.99 | 4,199 | +0.48(+1.70%) |
Oct 06, 2020 | 28.97 | 29.04 | 28.50 | 28.50 | 9,864 | -0.41(-1.41%) |
Oct 05, 2020 | 28.65 | 28.91 | 28.62 | 28.91 | 3,849 | +0.53(+1.87%) |
Oct 02, 2020 | 28.34 | 28.59 | 28.28 | 28.38 | 4,536 | -0.23(-0.80%) |
Oct 01, 2020 | 28.72 | 28.73 | 28.46 | 28.61 | 22,951 | +0.12(+0.43%) |
Sep 30, 2020 | 28.28 | 28.80 | 28.28 | 28.48 | 12,680 | +0.17(+0.60%) |
Sep 29, 2020 | 28.42 | 28.52 | 28.26 | 28.31 | 15,373 | -0.20(-0.70%) |
Sep 28, 2020 | 28.49 | 28.58 | 28.32 | 28.51 | 63,175 | +0.41(+1.45%) |
Sep 25, 2020 | 27.55 | 28.10 | 27.55 | 28.10 | 476,749 | +0.46(+1.65%) |
Sep 24, 2020 | 27.37 | 27.87 | 27.33 | 27.65 | 8,516 | +0.05(+0.17%) |
Sep 23, 2020 | 28.17 | 28.17 | 27.57 | 27.60 | 18,067 | -0.60(-2.12%) |
Sep 22, 2020 | 27.92 | 28.20 | 27.89 | 28.20 | 12,488 | +0.20(+0.71%) |
Sep 21, 2020 | 27.75 | 28.00 | 27.58 | 28.00 | 13,453 | -0.45(-1.57%) |
Sep 18, 2020 | 28.71 | 28.71 | 28.27 | 28.45 | 32,388 | -0.20(-0.69%) |
Sep 17, 2020 | 28.36 | 28.80 | 28.36 | 28.64 | 5,670 | -0.29(-1.01%) |
Sep 16, 2020 | 29.01 | 29.10 | 28.87 | 28.94 | 25,487 | -0.02(-0.07%) |
Sep 15, 2020 | 29.03 | 29.09 | 28.87 | 28.96 | 9,251 | +0.20(+0.69%) |
Sep 14, 2020 | 28.79 | 28.89 | 28.76 | 28.76 | 6,951 | +0.39(+1.36%) |
Sep 11, 2020 | 28.43 | 28.58 | 28.21 | 28.37 | 8,047 | +0.07(+0.23%) |
Sep 10, 2020 | 29.04 | 29.07 | 28.30 | 28.30 | 5,588 | -0.61(-2.12%) |
Sep 09, 2020 | 28.79 | 28.96 | 28.79 | 28.92 | 6,309 | +0.47(+1.66%) |
Sep 08, 2020 | 28.72 | 28.72 | 28.39 | 28.45 | 6,746 | -0.63(-2.17%) |
Sep 04, 2020 | 29.42 | 29.42 | 28.68 | 29.08 | 9,318 | -0.24(-0.82%) |
Sep 03, 2020 | 29.87 | 29.87 | 29.23 | 29.32 | 2,452 | -1.01(-3.33%) |
Sep 02, 2020 | 29.93 | 30.33 | 29.93 | 30.33 | 1,927 | +0.57(+1.91%) |
Sep 01, 2020 | 29.41 | 29.79 | 29.41 | 29.76 | 23,024 | +0.02(+0.06%) |
Aug 31, 2020 | 29.66 | 29.81 | 29.66 | 29.74 | 19,257 | +0.02(+0.06%) |
Aug 28, 2020 | 29.75 | 29.79 | 29.64 | 29.72 | 4,235 | +0.24(+0.83%) |
Aug 27, 2020 | 29.46 | 29.62 | 29.44 | 29.48 | 3,239 | +0.03(+0.10%) |
Aug 26, 2020 | 29.26 | 29.53 | 29.26 | 29.45 | 5,655 | +0.18(+0.61%) |
Aug 25, 2020 | 29.24 | 29.30 | 29.19 | 29.27 | 1,258 | +0.09(+0.32%) |
Aug 24, 2020 | 29.08 | 29.17 | 28.90 | 29.17 | 7,667 | +0.25(+0.88%) |
Aug 21, 2020 | 28.83 | 28.92 | 28.79 | 28.92 | 1,800 | +0.17(+0.59%) |
Aug 20, 2020 | 28.73 | 28.78 | 28.52 | 28.75 | 3,092 | +0.06(+0.20%) |
Aug 19, 2020 | 28.89 | 28.90 | 28.66 | 28.69 | 4,447 | -0.02(-0.07%) |
Aug 18, 2020 | 28.75 | 28.79 | 28.51 | 28.71 | 5,031 | +0.16(+0.56%) |
Aug 17, 2020 | 28.79 | 28.84 | 28.55 | 28.55 | 6,433 | -0.14(-0.49%) |
Aug 14, 2020 | 28.62 | 28.80 | 28.56 | 28.69 | 6,353 | -0.07(-0.23%) |
Aug 13, 2020 | 28.75 | 28.76 | 28.68 | 28.76 | 3,199 | +0.10(+0.36%) |
Aug 12, 2020 | 28.83 | 28.92 | 28.65 | 28.65 | 5,101 | +0.15(+0.52%) |
Aug 11, 2020 | 29.01 | 29.01 | 28.50 | 28.50 | 7,653 | -0.16(-0.54%) |
Aug 10, 2020 | 28.65 | 28.66 | 28.44 | 28.66 | 5,612 | +0.27(+0.96%) |
Aug 07, 2020 | 28.30 | 28.41 | 28.23 | 28.39 | 18,424 | +0.05(+0.17%) |
Aug 06, 2020 | 28.14 | 28.34 | 28.14 | 28.34 | 5,738 | +0.18(+0.64%) |
Aug 05, 2020 | 28.28 | 28.28 | 28.12 | 28.16 | 6,474 | +0.17(+0.61%) |
Aug 04, 2020 | 27.88 | 27.99 | 27.83 | 27.99 | 2,216 | +0.09(+0.30%) |