Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.41 | 27.99 | 27.33 | 27.71 | 127,016 | +0.27(+0.98%) |
Oct 29, 2020 | 27.36 | 27.73 | 27.30 | 27.44 | 230,002 | +0.03(+0.12%) |
Oct 28, 2020 | 27.61 | 27.80 | 27.30 | 27.41 | 276,459 | -0.59(-2.10%) |
Oct 27, 2020 | 28.10 | 28.27 | 27.89 | 28.00 | 149,931 | -0.04(-0.16%) |
Oct 26, 2020 | 28.45 | 28.48 | 27.92 | 28.04 | 200,617 | -0.68(-2.36%) |
Oct 23, 2020 | 28.75 | 28.82 | 28.54 | 28.72 | 80,634 | +0.13(+0.45%) |
Oct 22, 2020 | 28.39 | 28.72 | 28.37 | 28.59 | 115,307 | +0.34(+1.19%) |
Oct 21, 2020 | 28.62 | 28.70 | 28.26 | 28.26 | 156,036 | -0.13(-0.45%) |
Oct 20, 2020 | 28.48 | 28.80 | 28.39 | 28.39 | 141,613 | -0.02(-0.06%) |
Oct 19, 2020 | 28.77 | 29.00 | 28.31 | 28.40 | 178,078 | -0.39(-1.36%) |
Oct 16, 2020 | 28.84 | 29.15 | 28.77 | 28.80 | 191,060 | -0.09(-0.31%) |
Oct 15, 2020 | 28.87 | 29.00 | 28.46 | 28.89 | 124,624 | +0.08(+0.29%) |
Oct 14, 2020 | 28.59 | 29.00 | 28.48 | 28.80 | 150,201 | +0.33(+1.16%) |
Oct 13, 2020 | 28.58 | 28.74 | 28.18 | 28.47 | 119,247 | +0.01(+0.02%) |
Oct 12, 2020 | 28.73 | 29.03 | 28.18 | 28.46 | 186,145 | -0.30(-1.03%) |
Oct 09, 2020 | 29.15 | 29.42 | 28.71 | 28.76 | 169,653 | -0.40(-1.36%) |
Oct 08, 2020 | 28.46 | 29.23 | 28.46 | 29.16 | 176,792 | +0.62(+2.18%) |
Oct 07, 2020 | 28.70 | 28.92 | 28.43 | 28.54 | 141,547 | +0.16(+0.55%) |
Oct 06, 2020 | 28.67 | 28.87 | 28.21 | 28.38 | 151,481 | -0.01(-0.02%) |
Oct 05, 2020 | 28.07 | 28.75 | 28.07 | 28.39 | 224,233 | +0.33(+1.18%) |
Oct 02, 2020 | 27.72 | 28.15 | 27.51 | 28.06 | 120,416 | +0.24(+0.87%) |
Oct 01, 2020 | 27.89 | 27.93 | 27.30 | 27.81 | 143,291 | +0.17(+0.61%) |
Sep 30, 2020 | 27.72 | 27.99 | 27.39 | 27.65 | 184,624 | +0.07(+0.24%) |
Sep 29, 2020 | 27.37 | 27.71 | 27.30 | 27.58 | 135,303 | +0.14(+0.51%) |
Sep 28, 2020 | 27.61 | 27.66 | 27.03 | 27.44 | 147,444 | +0.52(+1.94%) |
Sep 25, 2020 | 26.63 | 26.97 | 26.63 | 26.92 | 88,840 | +0.18(+0.67%) |
Sep 24, 2020 | 26.74 | 27.15 | 26.60 | 26.74 | 152,652 | +0.03(+0.10%) |
Sep 23, 2020 | 27.16 | 27.42 | 26.60 | 26.71 | 172,753 | -0.53(-1.95%) |
Sep 22, 2020 | 27.28 | 27.46 | 26.68 | 27.24 | 200,743 | +0.16(+0.58%) |
Sep 21, 2020 | 27.40 | 27.47 | 26.96 | 27.09 | 322,801 | -0.72(-2.58%) |
Sep 18, 2020 | 28.22 | 28.23 | 27.58 | 27.80 | 354,648 | -0.27(-0.96%) |
Sep 17, 2020 | 27.94 | 28.34 | 27.86 | 28.07 | 181,784 | +0.10(+0.36%) |
Sep 16, 2020 | 27.86 | 28.22 | 27.81 | 27.97 | 157,413 | +0.09(+0.32%) |
Sep 15, 2020 | 28.35 | 28.35 | 27.75 | 27.88 | 152,352 | -0.02(-0.06%) |
Sep 14, 2020 | 27.90 | 28.30 | 27.62 | 27.90 | 212,580 | +0.35(+1.26%) |
Sep 11, 2020 | 27.50 | 27.70 | 27.29 | 27.55 | 150,029 | +0.10(+0.37%) |
Sep 10, 2020 | 27.94 | 27.96 | 27.36 | 27.45 | 117,545 | -0.25(-0.91%) |
Sep 09, 2020 | 27.47 | 27.95 | 27.37 | 27.70 | 146,540 | +0.28(+1.02%) |
Sep 08, 2020 | 27.33 | 27.70 | 26.94 | 27.42 | 207,314 | -0.27(-0.97%) |
Sep 04, 2020 | 27.77 | 28.08 | 27.20 | 27.69 | 266,878 | -0.06(-0.22%) |
Sep 03, 2020 | 28.03 | 28.18 | 27.36 | 27.75 | 235,957 | -0.38(-1.35%) |
Sep 02, 2020 | 28.12 | 28.25 | 27.92 | 28.13 | 159,689 | +0.13(+0.48%) |
Sep 01, 2020 | 28.03 | 28.07 | 27.75 | 28.00 | 167,066 | +0.10(+0.34%) |
Aug 31, 2020 | 27.93 | 28.13 | 27.63 | 27.90 | 199,805 | -0.24(-0.84%) |
Aug 28, 2020 | 28.48 | 28.59 | 27.94 | 28.14 | 170,545 | -0.24(-0.85%) |
Aug 27, 2020 | 27.72 | 28.44 | 27.72 | 28.38 | 196,009 | +0.68(+2.47%) |
Aug 26, 2020 | 28.06 | 28.19 | 27.61 | 27.70 | 453,311 | -0.27(-0.98%) |
Aug 25, 2020 | 28.48 | 28.48 | 27.92 | 27.97 | 495,578 | -0.31(-1.09%) |
Aug 24, 2020 | 29.64 | 29.64 | 27.92 | 28.28 | 828,824 | -1.01(-3.46%) |
Aug 21, 2020 | 29.61 | 30.10 | 29.03 | 29.29 | 257,601 | -0.30(-1.02%) |
Aug 20, 2020 | 31.28 | 31.39 | 29.60 | 29.60 | 555,174 | -1.63(-5.21%) |
Aug 19, 2020 | 31.31 | 31.70 | 30.91 | 31.22 | 579,993 | +0.42(+1.37%) |
Aug 18, 2020 | 30.69 | 31.06 | 30.52 | 30.80 | 334,455 | +0.32(+1.05%) |
Aug 17, 2020 | 30.54 | 30.55 | 30.09 | 30.48 | 297,051 | +0.25(+0.84%) |
Aug 14, 2020 | 30.42 | 30.56 | 30.17 | 30.23 | 153,568 | -0.09(-0.30%) |
Aug 13, 2020 | 30.36 | 30.66 | 30.03 | 30.32 | 200,777 | +0.12(+0.41%) |
Aug 12, 2020 | 30.67 | 30.73 | 30.02 | 30.19 | 195,464 | -0.02(-0.07%) |
Aug 11, 2020 | 31.11 | 31.11 | 30.08 | 30.22 | 269,569 | +0.11(+0.36%) |
Aug 10, 2020 | 30.06 | 30.62 | 29.78 | 30.11 | 290,479 | +1.10(+3.79%) |
Aug 07, 2020 | 28.33 | 29.22 | 28.30 | 29.01 | 256,687 | +0.87(+3.08%) |
Aug 06, 2020 | 28.40 | 28.57 | 27.90 | 28.14 | 141,043 | -0.02(-0.08%) |
Aug 05, 2020 | 27.92 | 28.19 | 27.71 | 28.17 | 139,538 | +0.25(+0.89%) |
Aug 04, 2020 | 27.42 | 27.92 | 27.36 | 27.92 | 151,683 | +0.32(+1.16%) |