Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.75 | 30.39 | 29.05 | 29.98 | 402,400 | +0.02(+0.07%) |
Oct 29, 2020 | 31.00 | 31.44 | 29.52 | 29.96 | 464,565 | -0.29(-0.96%) |
Oct 28, 2020 | 26.73 | 31.63 | 26.50 | 30.25 | 801,103 | +3.32(+12.33%) |
Oct 27, 2020 | 27.25 | 27.55 | 26.71 | 26.93 | 299,116 | -0.20(-0.74%) |
Oct 26, 2020 | 27.62 | 27.82 | 26.31 | 27.13 | 252,854 | -0.95(-3.38%) |
Oct 23, 2020 | 27.95 | 28.10 | 27.18 | 28.08 | 142,900 | +0.18(+0.65%) |
Oct 22, 2020 | 29.40 | 29.55 | 27.67 | 27.90 | 385,961 | -1.60(-5.42%) |
Oct 21, 2020 | 30.66 | 30.91 | 29.49 | 29.50 | 364,304 | -0.89(-2.93%) |
Oct 20, 2020 | 29.64 | 30.44 | 29.42 | 30.39 | 245,124 | +1.00(+3.40%) |
Oct 19, 2020 | 29.29 | 29.86 | 28.82 | 29.39 | 240,091 | +0.15(+0.51%) |
Oct 16, 2020 | 29.13 | 29.41 | 28.66 | 29.24 | 207,100 | +0.16(+0.55%) |
Oct 15, 2020 | 28.14 | 29.16 | 27.56 | 29.08 | 307,484 | +1.17(+4.19%) |
Oct 14, 2020 | 28.75 | 29.12 | 27.57 | 27.91 | 253,076 | -0.62(-2.17%) |
Oct 13, 2020 | 26.67 | 28.70 | 26.35 | 28.53 | 286,969 | +1.93(+7.26%) |
Oct 12, 2020 | 26.10 | 26.62 | 25.73 | 26.60 | 227,633 | +0.84(+3.26%) |
Oct 09, 2020 | 26.08 | 26.10 | 25.54 | 25.76 | 231,700 | -0.10(-0.39%) |
Oct 08, 2020 | 26.58 | 26.63 | 25.63 | 25.86 | 257,718 | -0.39(-1.49%) |
Oct 07, 2020 | 27.00 | 27.47 | 26.10 | 26.25 | 428,316 | -0.41(-1.54%) |
Oct 06, 2020 | 26.99 | 27.81 | 26.27 | 26.66 | 475,857 | -0.12(-0.45%) |
Oct 05, 2020 | 26.35 | 26.98 | 26.18 | 26.78 | 436,633 | +0.72(+2.76%) |
Oct 02, 2020 | 25.81 | 26.55 | 25.55 | 26.06 | 357,600 | -0.40(-1.51%) |
Oct 01, 2020 | 26.27 | 27.45 | 26.16 | 26.46 | 481,758 | +0.79(+3.08%) |
Sep 30, 2020 | 25.61 | 26.34 | 25.37 | 25.67 | 251,561 | +0.12(+0.47%) |
Sep 29, 2020 | 26.38 | 26.40 | 25.45 | 25.55 | 211,489 | -0.85(-3.22%) |
Sep 28, 2020 | 25.55 | 26.43 | 25.41 | 26.40 | 212,442 | +1.34(+5.35%) |
Sep 25, 2020 | 24.84 | 25.37 | 24.84 | 25.06 | 170,300 | +0.00(+0.00%) |
Sep 24, 2020 | 24.80 | 25.52 | 24.53 | 25.06 | 274,171 | +0.21(+0.85%) |
Sep 23, 2020 | 26.52 | 26.66 | 24.83 | 24.85 | 319,751 | -1.02(-3.94%) |
Sep 22, 2020 | 25.17 | 25.88 | 24.95 | 25.87 | 196,102 | +0.85(+3.40%) |
Sep 21, 2020 | 24.70 | 25.10 | 23.80 | 25.02 | 366,300 | -0.20(-0.79%) |
Sep 18, 2020 | 24.31 | 25.27 | 24.09 | 25.22 | 843,600 | +0.93(+3.83%) |
Sep 17, 2020 | 23.62 | 24.49 | 23.24 | 24.29 | 393,118 | +0.10(+0.41%) |
Sep 16, 2020 | 26.61 | 26.77 | 24.14 | 24.19 | 353,398 | -2.31(-8.72%) |
Sep 15, 2020 | 27.03 | 27.14 | 26.20 | 26.50 | 234,457 | -0.29(-1.08%) |
Sep 14, 2020 | 26.52 | 27.04 | 26.24 | 26.79 | 278,608 | +0.61(+2.33%) |
Sep 11, 2020 | 26.46 | 26.62 | 26.04 | 26.18 | 202,100 | -0.03(-0.11%) |
Sep 10, 2020 | 26.91 | 27.00 | 26.14 | 26.21 | 280,483 | -0.29(-1.09%) |
Sep 09, 2020 | 26.05 | 26.82 | 25.41 | 26.50 | 315,907 | +0.83(+3.23%) |
Sep 08, 2020 | 25.38 | 26.27 | 25.11 | 25.67 | 441,534 | -0.17(-0.66%) |
Sep 04, 2020 | 26.00 | 27.54 | 25.00 | 25.84 | 528,100 | -0.42(-1.60%) |
Sep 03, 2020 | 29.36 | 29.58 | 25.75 | 26.26 | 502,373 | -3.13(-10.65%) |
Sep 02, 2020 | 30.33 | 30.57 | 28.79 | 29.39 | 554,565 | -0.91(-3.00%) |
Sep 01, 2020 | 29.40 | 30.33 | 28.78 | 30.30 | 338,137 | +0.89(+3.03%) |
Aug 31, 2020 | 29.50 | 29.78 | 28.12 | 29.41 | 680,683 | +0.03(+0.10%) |
Aug 28, 2020 | 30.06 | 30.86 | 29.16 | 29.38 | 450,700 | -0.41(-1.38%) |
Aug 27, 2020 | 30.60 | 31.45 | 29.71 | 29.79 | 392,765 | -0.88(-2.87%) |
Aug 26, 2020 | 30.56 | 31.16 | 30.16 | 30.67 | 392,746 | +0.12(+0.39%) |
Aug 25, 2020 | 31.98 | 31.98 | 30.47 | 30.55 | 375,621 | -1.11(-3.51%) |
Aug 24, 2020 | 32.21 | 32.25 | 31.26 | 31.66 | 326,368 | +0.06(+0.19%) |
Aug 21, 2020 | 32.04 | 32.49 | 31.24 | 31.60 | 216,300 | -0.65(-2.02%) |
Aug 20, 2020 | 32.55 | 32.78 | 32.00 | 32.25 | 227,258 | -0.77(-2.33%) |
Aug 19, 2020 | 33.05 | 33.97 | 32.74 | 33.02 | 429,240 | +0.15(+0.46%) |
Aug 18, 2020 | 33.56 | 33.59 | 32.22 | 32.87 | 473,256 | -0.69(-2.06%) |
Aug 17, 2020 | 32.50 | 34.05 | 32.41 | 33.56 | 470,740 | +1.33(+4.13%) |
Aug 14, 2020 | 31.37 | 32.32 | 31.30 | 32.23 | 417,500 | +0.61(+1.93%) |
Aug 13, 2020 | 30.92 | 32.15 | 30.90 | 31.62 | 344,194 | +0.66(+2.13%) |
Aug 12, 2020 | 30.87 | 32.06 | 30.72 | 30.96 | 523,805 | +0.41(+1.34%) |
Aug 11, 2020 | 31.12 | 31.50 | 30.36 | 30.55 | 406,669 | -0.29(-0.94%) |
Aug 10, 2020 | 31.21 | 31.97 | 30.65 | 30.84 | 309,900 | -0.37(-1.19%) |
Aug 07, 2020 | 29.67 | 31.57 | 29.67 | 31.21 | 468,600 | +1.33(+4.45%) |
Aug 06, 2020 | 30.37 | 30.77 | 29.52 | 29.88 | 277,051 | -0.50(-1.65%) |
Aug 05, 2020 | 29.64 | 30.45 | 29.62 | 30.38 | 505,908 | +0.98(+3.33%) |
Aug 04, 2020 | 28.59 | 29.44 | 27.94 | 29.40 | 484,678 | +0.74(+2.58%) |