Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.01 | 29.28 | 27.90 | 29.23 | 3,267,783 | +0.90(+3.17%) |
Oct 29, 2020 | 27.06 | 28.50 | 26.61 | 28.33 | 1,958,401 | +1.09(+4.00%) |
Oct 28, 2020 | 27.28 | 28.15 | 27.19 | 27.24 | 2,683,152 | -0.89(-3.17%) |
Oct 27, 2020 | 29.65 | 29.65 | 28.12 | 28.13 | 1,705,710 | -1.67(-5.62%) |
Oct 26, 2020 | 30.30 | 30.33 | 29.32 | 29.80 | 1,882,319 | -1.05(-3.40%) |
Oct 23, 2020 | 31.11 | 31.73 | 30.69 | 30.85 | 2,421,296 | +0.13(+0.43%) |
Oct 22, 2020 | 28.65 | 30.80 | 28.61 | 30.72 | 2,859,974 | +1.97(+6.87%) |
Oct 21, 2020 | 28.45 | 29.15 | 28.21 | 28.75 | 1,747,172 | +0.02(+0.06%) |
Oct 20, 2020 | 28.60 | 29.30 | 28.34 | 28.73 | 1,811,955 | +0.65(+2.31%) |
Oct 19, 2020 | 28.30 | 28.84 | 28.05 | 28.08 | 1,372,310 | -0.05(-0.18%) |
Oct 16, 2020 | 28.45 | 28.80 | 28.10 | 28.13 | 2,131,528 | -0.21(-0.73%) |
Oct 15, 2020 | 27.61 | 28.66 | 27.56 | 28.34 | 1,873,194 | +0.12(+0.44%) |
Oct 14, 2020 | 28.30 | 28.96 | 28.19 | 28.21 | 1,824,161 | -0.11(-0.38%) |
Oct 13, 2020 | 29.17 | 29.26 | 28.06 | 28.32 | 2,062,230 | -1.22(-4.12%) |
Oct 12, 2020 | 29.15 | 29.75 | 28.94 | 29.54 | 1,498,568 | +0.52(+1.78%) |
Oct 09, 2020 | 30.13 | 30.17 | 28.99 | 29.02 | 1,713,148 | -0.65(-2.19%) |
Oct 08, 2020 | 29.40 | 29.69 | 28.94 | 29.67 | 1,636,952 | +0.76(+2.62%) |
Oct 07, 2020 | 28.34 | 29.32 | 28.22 | 28.91 | 3,027,207 | +1.14(+4.12%) |
Oct 06, 2020 | 28.82 | 29.41 | 27.74 | 27.77 | 3,657,002 | -0.46(-1.63%) |
Oct 05, 2020 | 27.52 | 28.61 | 27.41 | 28.23 | 3,755,289 | +1.36(+5.06%) |
Oct 02, 2020 | 25.65 | 27.05 | 25.54 | 26.87 | 1,825,323 | +0.62(+2.35%) |
Oct 01, 2020 | 26.26 | 26.93 | 25.64 | 26.25 | 2,873,106 | +0.46(+1.79%) |
Sep 30, 2020 | 25.61 | 26.29 | 25.41 | 25.79 | 3,643,847 | +0.32(+1.26%) |
Sep 29, 2020 | 26.20 | 26.52 | 25.13 | 25.47 | 2,723,037 | -0.91(-3.46%) |
Sep 28, 2020 | 25.95 | 26.90 | 25.86 | 26.39 | 3,109,982 | +1.18(+4.67%) |
Sep 25, 2020 | 24.49 | 25.49 | 24.42 | 25.21 | 2,010,807 | +0.40(+1.59%) |
Sep 24, 2020 | 25.00 | 25.55 | 24.22 | 24.81 | 2,413,496 | -0.25(-0.99%) |
Sep 23, 2020 | 25.87 | 26.48 | 25.02 | 25.06 | 2,079,119 | -0.72(-2.78%) |
Sep 22, 2020 | 25.99 | 26.61 | 25.42 | 25.78 | 2,421,588 | -0.19(-0.73%) |
Sep 21, 2020 | 26.76 | 26.90 | 25.42 | 25.97 | 3,842,683 | -1.73(-6.24%) |
Sep 18, 2020 | 27.36 | 27.88 | 27.00 | 27.69 | 7,490,420 | +0.14(+0.51%) |
Sep 17, 2020 | 27.81 | 28.05 | 27.34 | 27.55 | 3,207,511 | -0.81(-2.84%) |
Sep 16, 2020 | 27.70 | 28.90 | 27.55 | 28.36 | 3,057,477 | +0.71(+2.56%) |
Sep 15, 2020 | 29.10 | 29.15 | 27.56 | 27.65 | 2,611,078 | -1.44(-4.95%) |
Sep 14, 2020 | 28.69 | 29.46 | 28.38 | 29.09 | 1,592,985 | +0.75(+2.64%) |
Sep 11, 2020 | 28.44 | 28.69 | 27.92 | 28.34 | 2,099,965 | -0.02(-0.09%) |
Sep 10, 2020 | 29.62 | 29.96 | 28.13 | 28.37 | 3,160,294 | -1.06(-3.61%) |
Sep 09, 2020 | 29.94 | 29.94 | 28.80 | 29.43 | 2,501,200 | -0.06(-0.20%) |
Sep 08, 2020 | 30.87 | 30.98 | 29.37 | 29.49 | 2,751,786 | -1.98(-6.28%) |
Sep 04, 2020 | 30.16 | 31.56 | 29.80 | 31.46 | 3,760,576 | +2.10(+7.15%) |
Sep 03, 2020 | 30.01 | 30.99 | 29.04 | 29.37 | 1,875,825 | -0.21(-0.70%) |
Sep 02, 2020 | 29.77 | 29.94 | 29.23 | 29.57 | 2,067,221 | -0.19(-0.64%) |
Sep 01, 2020 | 29.35 | 30.39 | 29.18 | 29.76 | 1,694,644 | +0.08(+0.28%) |
Aug 31, 2020 | 31.09 | 31.09 | 29.56 | 29.68 | 2,212,236 | -1.10(-3.58%) |
Aug 28, 2020 | 30.90 | 30.90 | 30.07 | 30.78 | 1,613,237 | +0.31(+1.03%) |
Aug 27, 2020 | 29.55 | 30.72 | 29.55 | 30.47 | 1,764,340 | +0.84(+2.83%) |
Aug 26, 2020 | 29.85 | 30.11 | 29.44 | 29.63 | 1,249,824 | -0.38(-1.26%) |
Aug 25, 2020 | 30.66 | 30.91 | 29.74 | 30.01 | 1,347,033 | -0.24(-0.79%) |
Aug 24, 2020 | 29.02 | 30.25 | 29.01 | 30.25 | 1,674,104 | +1.50(+5.21%) |
Aug 21, 2020 | 29.39 | 29.55 | 28.62 | 28.75 | 1,398,236 | -0.68(-2.32%) |
Aug 20, 2020 | 29.62 | 29.96 | 29.39 | 29.43 | 1,732,967 | -0.54(-1.81%) |
Aug 19, 2020 | 30.23 | 30.79 | 29.83 | 29.97 | 1,051,382 | -0.22(-0.74%) |
Aug 18, 2020 | 30.96 | 31.23 | 30.14 | 30.20 | 1,007,922 | -0.72(-2.34%) |
Aug 17, 2020 | 31.80 | 31.80 | 30.67 | 30.92 | 1,050,671 | -1.04(-3.25%) |
Aug 14, 2020 | 31.05 | 32.41 | 31.05 | 31.96 | 1,462,979 | +0.51(+1.62%) |
Aug 13, 2020 | 31.40 | 32.05 | 31.00 | 31.45 | 1,310,190 | -0.51(-1.60%) |
Aug 12, 2020 | 33.77 | 33.79 | 31.37 | 31.96 | 1,982,222 | -0.82(-2.49%) |
Aug 11, 2020 | 33.61 | 34.23 | 32.55 | 32.77 | 2,450,862 | +0.52(+1.61%) |
Aug 10, 2020 | 31.88 | 32.74 | 31.87 | 32.26 | 2,120,129 | +0.68(+2.14%) |
Aug 07, 2020 | 29.25 | 31.60 | 29.15 | 31.58 | 2,589,852 | +2.01(+6.79%) |
Aug 06, 2020 | 29.84 | 30.79 | 29.30 | 29.57 | 3,606,455 | -2.54(-7.90%) |
Aug 05, 2020 | 30.59 | 32.26 | 30.52 | 32.11 | 3,189,580 | +2.05(+6.82%) |
Aug 04, 2020 | 30.78 | 31.08 | 29.78 | 30.06 | 1,827,763 | -0.88(-2.85%) |