Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.73 | 27.82 | 27.37 | 27.55 | 1,533,141 | -0.38(-1.35%) |
Oct 29, 2020 | 27.82 | 28.07 | 27.77 | 27.92 | 2,203,114 | +0.37(+1.33%) |
Oct 28, 2020 | 27.84 | 28.00 | 27.54 | 27.56 | 2,224,426 | -0.80(-2.81%) |
Oct 27, 2020 | 28.40 | 28.48 | 28.30 | 28.35 | 709,268 | +0.10(+0.35%) |
Oct 26, 2020 | 28.58 | 28.60 | 28.07 | 28.25 | 2,449,636 | -0.62(-2.13%) |
Oct 23, 2020 | 28.93 | 28.97 | 28.70 | 28.87 | 693,288 | +0.00(+0.00%) |
Oct 22, 2020 | 28.84 | 28.91 | 28.61 | 28.87 | 1,041,805 | +0.07(+0.24%) |
Oct 21, 2020 | 29.07 | 29.07 | 28.79 | 28.80 | 832,050 | -0.16(-0.55%) |
Oct 20, 2020 | 28.87 | 29.12 | 28.86 | 28.96 | 3,649,380 | +0.27(+0.94%) |
Oct 19, 2020 | 28.88 | 29.08 | 28.62 | 28.69 | 950,679 | -0.04(-0.14%) |
Oct 16, 2020 | 28.72 | 28.92 | 28.70 | 28.73 | 714,413 | +0.01(+0.03%) |
Oct 15, 2020 | 28.50 | 28.76 | 28.44 | 28.72 | 1,089,664 | -0.35(-1.20%) |
Oct 14, 2020 | 29.20 | 29.30 | 29.00 | 29.07 | 737,730 | -0.03(-0.10%) |
Oct 13, 2020 | 29.09 | 29.19 | 29.00 | 29.10 | 592,637 | +0.00(+0.00%) |
Oct 12, 2020 | 29.06 | 29.13 | 28.93 | 29.10 | 1,247,815 | +0.24(+0.83%) |
Oct 09, 2020 | 28.66 | 28.89 | 28.66 | 28.86 | 1,081,679 | +0.28(+0.97%) |
Oct 08, 2020 | 28.71 | 28.73 | 28.53 | 28.58 | 762,469 | +0.09(+0.31%) |
Oct 07, 2020 | 28.28 | 28.51 | 28.28 | 28.49 | 1,817,539 | +0.47(+1.67%) |
Oct 06, 2020 | 28.15 | 28.42 | 27.91 | 28.02 | 1,297,460 | -0.08(-0.28%) |
Oct 05, 2020 | 27.82 | 28.11 | 27.82 | 28.10 | 1,119,935 | +0.29(+1.04%) |
Oct 02, 2020 | 27.52 | 27.88 | 27.47 | 27.82 | 1,163,360 | -0.26(-0.92%) |
Oct 01, 2020 | 27.96 | 28.12 | 27.86 | 28.07 | 916,936 | +0.37(+1.33%) |
Sep 30, 2020 | 27.70 | 27.93 | 27.64 | 27.71 | 954,084 | -0.03(-0.11%) |
Sep 29, 2020 | 27.63 | 27.90 | 27.63 | 27.74 | 1,720,303 | +0.34(+1.23%) |
Sep 28, 2020 | 27.24 | 27.40 | 27.19 | 27.40 | 958,188 | +0.40(+1.47%) |
Sep 25, 2020 | 26.53 | 27.01 | 26.49 | 27.00 | 734,733 | +0.38(+1.42%) |
Sep 24, 2020 | 26.50 | 26.88 | 26.37 | 26.62 | 651,493 | -0.05(-0.19%) |
Sep 23, 2020 | 27.04 | 27.16 | 26.62 | 26.67 | 882,743 | -0.24(-0.89%) |
Sep 22, 2020 | 26.70 | 26.93 | 26.50 | 26.91 | 968,991 | +0.22(+0.82%) |
Sep 21, 2020 | 26.66 | 26.75 | 26.33 | 26.69 | 1,314,872 | -0.52(-1.90%) |
Sep 18, 2020 | 27.56 | 27.56 | 27.04 | 27.21 | 867,314 | -0.19(-0.69%) |
Sep 17, 2020 | 27.11 | 27.43 | 27.11 | 27.40 | 894,910 | -0.12(-0.43%) |
Sep 16, 2020 | 27.68 | 27.77 | 27.48 | 27.52 | 781,959 | -0.09(-0.32%) |
Sep 15, 2020 | 27.62 | 27.72 | 27.51 | 27.61 | 887,617 | +0.31(+1.13%) |
Sep 14, 2020 | 27.18 | 27.39 | 27.11 | 27.30 | 1,046,861 | +0.58(+2.16%) |
Sep 11, 2020 | 26.94 | 27.05 | 26.59 | 26.72 | 1,123,727 | +0.07(+0.26%) |
Sep 10, 2020 | 27.09 | 27.20 | 26.60 | 26.65 | 1,266,434 | -0.32(-1.18%) |
Sep 09, 2020 | 26.81 | 27.05 | 26.69 | 26.97 | 1,363,460 | +0.59(+2.22%) |
Sep 08, 2020 | 26.22 | 26.72 | 26.18 | 26.38 | 1,302,087 | -0.38(-1.41%) |
Sep 04, 2020 | 26.87 | 27.03 | 25.87 | 26.76 | 2,053,711 | -0.09(-0.33%) |
Sep 03, 2020 | 27.68 | 27.68 | 26.68 | 26.85 | 3,928,725 | -1.11(-3.98%) |
Sep 02, 2020 | 27.78 | 27.96 | 27.59 | 27.96 | 1,189,415 | +0.64(+2.33%) |
Sep 01, 2020 | 27.04 | 27.33 | 26.95 | 27.33 | 916,099 | +0.39(+1.44%) |
Aug 31, 2020 | 26.93 | 27.05 | 26.79 | 26.94 | 950,056 | -0.05(-0.18%) |
Aug 28, 2020 | 26.74 | 27.02 | 26.74 | 26.99 | 721,253 | +0.31(+1.16%) |
Aug 27, 2020 | 26.99 | 26.99 | 26.57 | 26.68 | 951,911 | -0.31(-1.14%) |
Aug 26, 2020 | 26.90 | 27.03 | 26.88 | 26.99 | 631,871 | +0.09(+0.33%) |
Aug 25, 2020 | 26.88 | 26.97 | 26.77 | 26.90 | 529,853 | +0.00(+0.00%) |
Aug 24, 2020 | 27.04 | 27.11 | 26.76 | 26.90 | 1,177,423 | +0.26(+0.97%) |
Aug 21, 2020 | 26.49 | 26.64 | 26.44 | 26.64 | 548,534 | -0.12(-0.45%) |
Aug 20, 2020 | 26.67 | 26.81 | 26.50 | 26.76 | 684,991 | -0.12(-0.44%) |
Aug 19, 2020 | 27.18 | 27.18 | 26.88 | 26.88 | 697,157 | -0.27(-0.99%) |
Aug 18, 2020 | 27.28 | 27.34 | 27.06 | 27.15 | 708,919 | -0.10(-0.37%) |
Aug 17, 2020 | 26.94 | 27.25 | 26.94 | 27.25 | 971,466 | +0.48(+1.78%) |
Aug 14, 2020 | 26.81 | 26.88 | 26.70 | 26.77 | 444,521 | -0.04(-0.15%) |
Aug 13, 2020 | 26.88 | 26.93 | 26.74 | 26.81 | 778,621 | -0.09(-0.33%) |
Aug 12, 2020 | 26.58 | 26.91 | 26.57 | 26.90 | 1,280,564 | +0.70(+2.66%) |
Aug 11, 2020 | 26.54 | 26.56 | 26.15 | 26.20 | 1,224,585 | +0.06(+0.23%) |
Aug 10, 2020 | 26.11 | 26.18 | 25.96 | 26.14 | 675,772 | +0.03(+0.11%) |
Aug 07, 2020 | 26.11 | 26.20 | 25.91 | 26.12 | 608,287 | -0.10(-0.38%) |
Aug 06, 2020 | 26.17 | 26.23 | 26.01 | 26.21 | 716,563 | +0.06(+0.23%) |
Aug 05, 2020 | 26.10 | 26.23 | 25.95 | 26.15 | 804,009 | +0.27(+1.04%) |
Aug 04, 2020 | 25.61 | 25.89 | 25.58 | 25.89 | 607,173 | +0.15(+0.58%) |