Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.43 | 28.43 | 28.05 | 28.17 | 23,096 | -0.51(-1.79%) |
Oct 29, 2020 | 28.50 | 28.75 | 28.49 | 28.68 | 13,805 | +0.56(+1.98%) |
Oct 28, 2020 | 28.27 | 28.27 | 28.03 | 28.12 | 10,985 | -0.50(-1.75%) |
Oct 27, 2020 | 28.25 | 28.63 | 28.25 | 28.62 | 30,298 | +0.53(+1.88%) |
Oct 26, 2020 | 28.16 | 28.32 | 27.85 | 28.10 | 27,347 | -0.31(-1.09%) |
Oct 23, 2020 | 28.28 | 28.40 | 28.11 | 28.40 | 8,566 | +0.06(+0.21%) |
Oct 22, 2020 | 28.47 | 28.49 | 28.28 | 28.35 | 9,215 | -0.08(-0.27%) |
Oct 21, 2020 | 28.48 | 28.62 | 28.42 | 28.42 | 18,355 | +0.02(+0.06%) |
Oct 20, 2020 | 28.24 | 28.45 | 28.24 | 28.40 | 19,769 | +0.40(+1.41%) |
Oct 19, 2020 | 28.18 | 28.35 | 28.01 | 28.01 | 17,943 | -0.16(-0.55%) |
Oct 16, 2020 | 28.12 | 28.29 | 28.08 | 28.16 | 14,747 | +0.34(+1.23%) |
Oct 15, 2020 | 27.68 | 27.84 | 27.68 | 27.82 | 9,473 | -0.27(-0.97%) |
Oct 14, 2020 | 28.32 | 28.39 | 28.09 | 28.09 | 7,461 | -0.28(-0.97%) |
Oct 13, 2020 | 28.30 | 28.37 | 28.16 | 28.37 | 6,319 | +0.04(+0.14%) |
Oct 12, 2020 | 28.16 | 28.38 | 28.10 | 28.33 | 14,121 | +0.63(+2.26%) |
Oct 09, 2020 | 27.51 | 27.72 | 27.50 | 27.70 | 3,144 | +0.17(+0.63%) |
Oct 08, 2020 | 27.43 | 27.56 | 27.43 | 27.53 | 11,934 | +0.17(+0.63%) |
Oct 07, 2020 | 27.34 | 27.40 | 27.29 | 27.36 | 6,448 | +0.27(+0.99%) |
Oct 06, 2020 | 27.02 | 27.21 | 27.02 | 27.09 | 5,941 | +0.26(+0.97%) |
Oct 05, 2020 | 26.75 | 26.83 | 26.70 | 26.83 | 12,211 | +0.12(+0.46%) |
Oct 02, 2020 | 26.62 | 27.01 | 26.62 | 26.71 | 13,012 | -0.29(-1.06%) |
Oct 01, 2020 | 27.09 | 27.09 | 26.88 | 26.99 | 13,111 | +0.17(+0.62%) |
Sep 30, 2020 | 26.52 | 26.83 | 26.52 | 26.82 | 17,320 | +0.62(+2.38%) |
Sep 29, 2020 | 26.15 | 26.25 | 26.11 | 26.20 | 10,700 | +0.04(+0.14%) |
Sep 28, 2020 | 26.14 | 26.16 | 26.08 | 26.16 | 11,166 | +0.29(+1.11%) |
Sep 25, 2020 | 25.68 | 25.88 | 25.48 | 25.88 | 8,349 | -0.11(-0.44%) |
Sep 24, 2020 | 25.91 | 26.09 | 25.82 | 25.99 | 6,579 | -0.24(-0.91%) |
Sep 23, 2020 | 26.37 | 26.37 | 26.23 | 26.23 | 3,654 | -0.26(-0.97%) |
Sep 22, 2020 | 26.56 | 26.56 | 26.29 | 26.48 | 9,686 | -0.15(-0.57%) |
Sep 21, 2020 | 26.35 | 26.64 | 26.15 | 26.64 | 8,917 | -0.15(-0.55%) |
Sep 18, 2020 | 26.87 | 26.87 | 26.73 | 26.78 | 2,602 | -0.08(-0.31%) |
Sep 17, 2020 | 26.68 | 26.87 | 26.68 | 26.87 | 10,353 | -0.07(-0.28%) |
Sep 16, 2020 | 27.11 | 27.11 | 26.86 | 26.94 | 10,898 | -0.04(-0.16%) |
Sep 15, 2020 | 27.00 | 27.10 | 26.97 | 26.98 | 4,913 | +0.29(+1.09%) |
Sep 14, 2020 | 26.60 | 26.69 | 26.60 | 26.69 | 4,019 | +0.42(+1.59%) |
Sep 11, 2020 | 26.42 | 26.42 | 26.18 | 26.27 | 4,879 | +0.28(+1.10%) |
Sep 10, 2020 | 26.41 | 26.42 | 25.99 | 25.99 | 8,654 | -0.48(-1.80%) |
Sep 09, 2020 | 26.34 | 26.54 | 26.32 | 26.47 | 13,264 | +0.22(+0.86%) |
Sep 08, 2020 | 26.20 | 26.42 | 26.13 | 26.24 | 14,594 | -0.78(-2.90%) |
Sep 04, 2020 | 26.97 | 27.09 | 26.43 | 27.03 | 19,626 | -0.08(-0.29%) |
Sep 03, 2020 | 27.45 | 27.45 | 26.90 | 27.11 | 11,225 | -0.75(-2.69%) |
Sep 02, 2020 | 28.00 | 28.00 | 27.63 | 27.86 | 6,638 | -0.01(-0.02%) |
Sep 01, 2020 | 27.66 | 27.86 | 27.62 | 27.86 | 28,684 | +0.46(+1.69%) |
Aug 31, 2020 | 27.46 | 27.46 | 27.21 | 27.40 | 8,109 | -0.46(-1.67%) |
Aug 28, 2020 | 27.68 | 27.86 | 27.68 | 27.86 | 10,192 | +0.30(+1.10%) |
Aug 27, 2020 | 27.68 | 27.68 | 27.48 | 27.56 | 7,055 | -0.17(-0.62%) |
Aug 26, 2020 | 27.61 | 27.73 | 27.52 | 27.73 | 10,881 | +0.14(+0.50%) |
Aug 25, 2020 | 27.22 | 27.65 | 27.22 | 27.59 | 21,655 | +0.37(+1.37%) |
Aug 24, 2020 | 27.21 | 27.30 | 27.12 | 27.22 | 13,386 | +0.44(+1.63%) |
Aug 21, 2020 | 26.51 | 26.81 | 26.47 | 26.78 | 10,301 | +0.27(+1.03%) |
Aug 20, 2020 | 26.27 | 26.51 | 26.25 | 26.51 | 19,148 | +0.00(+0.00%) |
Aug 19, 2020 | 26.60 | 26.64 | 26.44 | 26.51 | 42,225 | -0.15(-0.58%) |
Aug 18, 2020 | 26.68 | 26.74 | 26.62 | 26.66 | 6,300 | +0.06(+0.23%) |
Aug 17, 2020 | 26.36 | 26.60 | 26.34 | 26.60 | 11,761 | +0.55(+2.10%) |
Aug 14, 2020 | 26.09 | 26.09 | 26.00 | 26.05 | 3,036 | -0.02(-0.08%) |
Aug 13, 2020 | 26.18 | 26.18 | 26.00 | 26.07 | 9,424 | -0.21(-0.79%) |
Aug 12, 2020 | 26.10 | 26.31 | 26.06 | 26.28 | 3,606 | +0.35(+1.35%) |
Aug 11, 2020 | 26.14 | 26.18 | 25.92 | 25.93 | 4,609 | -0.00(-0.01%) |
Aug 10, 2020 | 25.97 | 25.97 | 25.78 | 25.94 | 8,457 | -0.16(-0.61%) |
Aug 07, 2020 | 26.22 | 26.30 | 25.91 | 26.09 | 22,554 | -0.87(-3.23%) |
Aug 06, 2020 | 26.81 | 26.97 | 26.67 | 26.97 | 11,432 | +0.07(+0.26%) |
Aug 05, 2020 | 26.90 | 26.96 | 26.90 | 26.90 | 5,641 | +0.24(+0.91%) |
Aug 04, 2020 | 26.51 | 26.65 | 26.49 | 26.65 | 11,496 | +0.34(+1.30%) |