Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.75 | 30.48 | 27.38 | 27.88 | 2,410,494 | -0.21(-0.73%) |
Oct 29, 2020 | 27.26 | 28.26 | 26.73 | 28.09 | 1,477,784 | +0.83(+3.06%) |
Oct 28, 2020 | 27.49 | 28.31 | 27.16 | 27.25 | 1,156,395 | -1.29(-4.53%) |
Oct 27, 2020 | 28.74 | 29.56 | 28.24 | 28.55 | 1,239,888 | -0.20(-0.69%) |
Oct 26, 2020 | 30.20 | 30.35 | 28.15 | 28.74 | 1,335,495 | -1.95(-6.36%) |
Oct 23, 2020 | 31.60 | 31.71 | 29.68 | 30.69 | 1,525,694 | -0.63(-2.01%) |
Oct 22, 2020 | 29.86 | 31.40 | 29.86 | 31.32 | 999,360 | +1.44(+4.84%) |
Oct 21, 2020 | 30.49 | 30.88 | 29.37 | 29.88 | 1,570,299 | -0.65(-2.12%) |
Oct 20, 2020 | 30.67 | 30.95 | 30.01 | 30.52 | 1,373,100 | +0.23(+0.74%) |
Oct 19, 2020 | 29.05 | 31.42 | 28.86 | 30.30 | 2,979,439 | +1.71(+5.97%) |
Oct 16, 2020 | 29.16 | 29.24 | 28.43 | 28.59 | 728,840 | -0.35(-1.20%) |
Oct 15, 2020 | 27.49 | 29.24 | 27.44 | 28.94 | 1,809,274 | +0.68(+2.39%) |
Oct 14, 2020 | 27.95 | 28.37 | 27.87 | 28.26 | 1,045,319 | +0.37(+1.31%) |
Oct 13, 2020 | 28.07 | 28.14 | 27.40 | 27.90 | 1,493,910 | -0.44(-1.56%) |
Oct 12, 2020 | 29.88 | 29.88 | 28.09 | 28.34 | 1,711,027 | -1.37(-4.61%) |
Oct 09, 2020 | 29.55 | 30.11 | 29.50 | 29.71 | 1,611,295 | +0.52(+1.77%) |
Oct 08, 2020 | 28.37 | 29.31 | 27.75 | 29.19 | 1,082,104 | +1.25(+4.46%) |
Oct 07, 2020 | 27.87 | 28.24 | 27.22 | 27.95 | 1,254,236 | +0.52(+1.88%) |
Oct 06, 2020 | 27.67 | 28.83 | 27.38 | 27.43 | 1,545,027 | -0.26(-0.95%) |
Oct 05, 2020 | 27.77 | 28.08 | 27.23 | 27.69 | 1,219,368 | +0.22(+0.79%) |
Oct 02, 2020 | 25.92 | 27.61 | 25.64 | 27.48 | 1,386,258 | +0.65(+2.41%) |
Oct 01, 2020 | 26.27 | 26.87 | 25.82 | 26.83 | 1,260,682 | +0.81(+3.10%) |
Sep 30, 2020 | 25.62 | 26.50 | 25.62 | 26.02 | 1,730,191 | +0.65(+2.55%) |
Sep 29, 2020 | 26.37 | 26.40 | 24.88 | 25.37 | 1,562,892 | -0.99(-3.77%) |
Sep 28, 2020 | 25.50 | 26.56 | 24.95 | 26.37 | 2,284,589 | +1.27(+5.04%) |
Sep 25, 2020 | 26.46 | 26.49 | 24.83 | 25.10 | 2,781,044 | -1.42(-5.34%) |
Sep 24, 2020 | 26.13 | 27.23 | 25.66 | 26.52 | 1,553,682 | +0.34(+1.29%) |
Sep 23, 2020 | 26.85 | 27.35 | 26.16 | 26.18 | 1,094,637 | -0.45(-1.69%) |
Sep 22, 2020 | 26.13 | 26.66 | 25.60 | 26.63 | 1,218,467 | +0.50(+1.90%) |
Sep 21, 2020 | 26.43 | 26.64 | 25.10 | 26.13 | 1,326,281 | -1.37(-4.98%) |
Sep 18, 2020 | 27.73 | 28.55 | 27.24 | 27.50 | 1,742,523 | +0.04(+0.14%) |
Sep 17, 2020 | 28.43 | 28.68 | 27.07 | 27.47 | 1,626,786 | -1.61(-5.55%) |
Sep 16, 2020 | 29.08 | 29.54 | 28.81 | 29.08 | 1,101,347 | +0.00(+0.00%) |
Sep 15, 2020 | 28.77 | 29.13 | 28.15 | 29.08 | 1,456,193 | +0.31(+1.08%) |
Sep 14, 2020 | 26.78 | 28.85 | 26.76 | 28.77 | 2,075,801 | +2.31(+8.72%) |
Sep 11, 2020 | 28.13 | 28.13 | 25.96 | 26.46 | 1,952,636 | -1.35(-4.86%) |
Sep 10, 2020 | 29.20 | 29.60 | 27.76 | 27.81 | 1,582,676 | -1.30(-4.48%) |
Sep 09, 2020 | 29.22 | 29.41 | 28.17 | 29.12 | 1,548,840 | -0.08(-0.29%) |
Sep 08, 2020 | 28.80 | 29.70 | 28.69 | 29.20 | 1,588,902 | -0.07(-0.22%) |
Sep 04, 2020 | 30.07 | 30.35 | 28.82 | 29.27 | 1,254,071 | -0.20(-0.67%) |
Sep 03, 2020 | 29.53 | 30.61 | 28.85 | 29.46 | 1,563,071 | +0.11(+0.38%) |
Sep 02, 2020 | 28.86 | 29.76 | 28.75 | 29.35 | 1,416,643 | +0.51(+1.76%) |
Sep 01, 2020 | 27.41 | 28.85 | 27.23 | 28.85 | 1,443,232 | +1.14(+4.13%) |
Aug 31, 2020 | 28.74 | 28.79 | 27.60 | 27.70 | 1,992,698 | -1.18(-4.09%) |
Aug 28, 2020 | 27.03 | 29.61 | 26.99 | 28.88 | 3,358,190 | +2.22(+8.34%) |
Aug 27, 2020 | 25.56 | 26.82 | 25.56 | 26.66 | 1,796,520 | +1.25(+4.91%) |
Aug 26, 2020 | 25.70 | 25.95 | 25.20 | 25.41 | 1,220,887 | -0.23(-0.88%) |
Aug 25, 2020 | 25.66 | 26.45 | 25.05 | 25.64 | 1,558,469 | +0.07(+0.26%) |
Aug 24, 2020 | 24.92 | 25.58 | 24.19 | 25.57 | 1,542,540 | +1.14(+4.68%) |
Aug 21, 2020 | 24.10 | 24.65 | 24.03 | 24.43 | 1,022,424 | +0.25(+1.05%) |
Aug 20, 2020 | 23.64 | 24.30 | 23.32 | 24.17 | 1,672,381 | +0.19(+0.78%) |
Aug 19, 2020 | 24.26 | 24.58 | 23.92 | 23.99 | 1,092,550 | -0.43(-1.77%) |
Aug 18, 2020 | 24.60 | 24.60 | 23.76 | 24.42 | 1,340,676 | -0.18(-0.72%) |
Aug 17, 2020 | 25.42 | 25.50 | 24.26 | 24.60 | 1,671,509 | -0.90(-3.53%) |
Aug 14, 2020 | 25.05 | 25.71 | 24.68 | 25.50 | 1,036,495 | +0.17(+0.67%) |
Aug 13, 2020 | 25.39 | 25.86 | 25.15 | 25.33 | 1,086,396 | -0.15(-0.59%) |
Aug 12, 2020 | 25.81 | 25.98 | 25.01 | 25.48 | 1,476,291 | +0.18(+0.70%) |
Aug 11, 2020 | 25.66 | 26.27 | 25.19 | 25.30 | 2,599,410 | +0.59(+2.39%) |
Aug 10, 2020 | 24.74 | 25.27 | 24.37 | 24.71 | 1,180,560 | +0.47(+1.93%) |
Aug 07, 2020 | 23.34 | 24.27 | 23.11 | 24.24 | 1,453,630 | +0.72(+3.07%) |
Aug 06, 2020 | 22.65 | 23.74 | 22.34 | 23.52 | 1,902,096 | +0.86(+3.81%) |
Aug 05, 2020 | 22.84 | 23.10 | 22.39 | 22.65 | 1,434,286 | +0.08(+0.33%) |
Aug 04, 2020 | 21.96 | 22.98 | 21.95 | 22.58 | 1,824,612 | +0.77(+3.53%) |