Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.19 | 27.45 | 26.57 | 26.81 | 2,446,364 | -0.47(-1.72%) |
Oct 29, 2020 | 26.62 | 27.48 | 26.31 | 27.28 | 1,258,172 | +0.63(+2.36%) |
Oct 28, 2020 | 26.80 | 27.27 | 26.59 | 26.65 | 1,346,408 | -0.58(-2.15%) |
Oct 27, 2020 | 28.40 | 28.68 | 27.23 | 27.23 | 1,205,823 | -1.16(-4.09%) |
Oct 26, 2020 | 28.84 | 28.86 | 27.99 | 28.40 | 1,365,009 | -0.61(-2.10%) |
Oct 23, 2020 | 28.81 | 29.33 | 28.53 | 29.01 | 885,777 | +0.47(+1.65%) |
Oct 22, 2020 | 28.15 | 28.68 | 28.15 | 28.54 | 1,051,881 | +0.35(+1.26%) |
Oct 21, 2020 | 27.74 | 28.30 | 27.36 | 28.18 | 1,394,084 | +0.30(+1.06%) |
Oct 20, 2020 | 27.98 | 28.27 | 27.77 | 27.88 | 789,671 | +0.17(+0.62%) |
Oct 19, 2020 | 28.49 | 28.54 | 27.68 | 27.71 | 912,738 | -0.46(-1.64%) |
Oct 16, 2020 | 28.63 | 28.71 | 28.08 | 28.17 | 921,092 | -0.44(-1.53%) |
Oct 15, 2020 | 28.44 | 29.03 | 28.37 | 28.61 | 837,725 | +0.02(+0.09%) |
Oct 14, 2020 | 29.09 | 29.24 | 28.50 | 28.59 | 1,298,831 | -0.50(-1.73%) |
Oct 13, 2020 | 29.46 | 29.65 | 28.59 | 29.09 | 1,046,837 | -0.62(-2.08%) |
Oct 12, 2020 | 29.60 | 29.85 | 29.30 | 29.71 | 581,012 | +0.06(+0.19%) |
Oct 09, 2020 | 30.25 | 30.25 | 29.48 | 29.65 | 631,294 | -0.34(-1.13%) |
Oct 08, 2020 | 29.47 | 30.02 | 29.47 | 29.99 | 923,360 | +0.68(+2.33%) |
Oct 07, 2020 | 30.01 | 30.13 | 29.28 | 29.30 | 730,272 | -0.59(-1.98%) |
Oct 06, 2020 | 30.47 | 30.49 | 29.71 | 29.90 | 943,991 | -0.32(-1.06%) |
Oct 05, 2020 | 30.45 | 30.54 | 29.65 | 30.22 | 1,098,889 | -0.02(-0.05%) |
Oct 02, 2020 | 28.74 | 30.34 | 28.54 | 30.23 | 1,437,826 | +0.91(+3.09%) |
Oct 01, 2020 | 28.45 | 29.34 | 28.45 | 29.33 | 1,038,548 | +0.89(+3.13%) |
Sep 30, 2020 | 28.84 | 29.14 | 28.09 | 28.44 | 1,280,771 | -0.16(-0.55%) |
Sep 29, 2020 | 28.96 | 29.08 | 28.26 | 28.59 | 1,070,627 | -0.49(-1.67%) |
Sep 28, 2020 | 28.99 | 29.39 | 28.82 | 29.08 | 1,068,469 | +0.89(+3.16%) |
Sep 25, 2020 | 27.74 | 28.21 | 27.66 | 28.19 | 1,836,238 | +0.31(+1.12%) |
Sep 24, 2020 | 27.64 | 28.13 | 27.46 | 27.88 | 2,066,377 | +0.19(+0.68%) |
Sep 23, 2020 | 28.43 | 28.70 | 27.59 | 27.69 | 1,386,872 | -0.75(-2.64%) |
Sep 22, 2020 | 28.77 | 29.55 | 28.38 | 28.44 | 2,099,902 | -0.30(-1.06%) |
Sep 21, 2020 | 29.99 | 29.99 | 28.54 | 28.74 | 2,473,265 | -1.77(-5.81%) |
Sep 18, 2020 | 31.55 | 31.55 | 30.37 | 30.51 | 2,727,234 | -0.96(-3.06%) |
Sep 17, 2020 | 31.30 | 32.04 | 31.02 | 31.48 | 3,064,755 | -0.40(-1.27%) |
Sep 16, 2020 | 31.91 | 31.98 | 31.54 | 31.88 | 1,586,996 | +0.14(+0.44%) |
Sep 15, 2020 | 31.91 | 32.27 | 31.69 | 31.74 | 1,277,794 | +0.02(+0.05%) |
Sep 14, 2020 | 30.89 | 31.79 | 30.61 | 31.72 | 1,090,334 | +1.19(+3.89%) |
Sep 11, 2020 | 30.74 | 30.86 | 30.16 | 30.54 | 788,571 | -0.20(-0.64%) |
Sep 10, 2020 | 30.84 | 31.09 | 30.55 | 30.74 | 980,158 | -0.21(-0.69%) |
Sep 09, 2020 | 30.60 | 31.36 | 30.42 | 30.95 | 1,447,696 | +0.49(+1.60%) |
Sep 08, 2020 | 30.69 | 30.81 | 30.04 | 30.46 | 1,179,651 | -0.40(-1.28%) |
Sep 04, 2020 | 30.72 | 31.14 | 30.12 | 30.86 | 996,333 | +0.29(+0.94%) |
Sep 03, 2020 | 30.09 | 30.79 | 30.04 | 30.57 | 1,225,283 | +0.69(+2.32%) |
Sep 02, 2020 | 29.23 | 29.91 | 28.96 | 29.88 | 1,342,929 | +0.63(+2.14%) |
Sep 01, 2020 | 28.84 | 29.38 | 28.53 | 29.25 | 1,000,831 | +0.05(+0.17%) |
Aug 31, 2020 | 30.05 | 30.13 | 28.87 | 29.20 | 1,259,132 | -0.89(-2.96%) |
Aug 28, 2020 | 29.87 | 30.10 | 29.34 | 30.09 | 731,898 | +0.34(+1.14%) |
Aug 27, 2020 | 29.00 | 29.85 | 29.00 | 29.76 | 1,004,062 | +0.87(+3.02%) |
Aug 26, 2020 | 29.34 | 29.44 | 28.76 | 28.88 | 747,521 | -0.72(-2.42%) |
Aug 25, 2020 | 29.90 | 30.11 | 29.21 | 29.60 | 887,840 | -0.20(-0.66%) |
Aug 24, 2020 | 28.82 | 29.82 | 28.51 | 29.80 | 1,164,980 | +0.97(+3.37%) |
Aug 21, 2020 | 29.01 | 29.29 | 28.40 | 28.82 | 1,067,083 | -0.17(-0.60%) |
Aug 20, 2020 | 28.43 | 29.54 | 28.31 | 29.00 | 901,277 | +0.42(+1.47%) |
Aug 19, 2020 | 29.76 | 29.79 | 28.50 | 28.58 | 1,245,682 | -1.23(-4.12%) |
Aug 18, 2020 | 30.08 | 30.09 | 29.17 | 29.80 | 1,239,096 | -0.34(-1.12%) |
Aug 17, 2020 | 29.52 | 30.16 | 29.36 | 30.14 | 951,149 | +0.64(+2.18%) |
Aug 14, 2020 | 29.44 | 30.04 | 29.26 | 29.50 | 1,099,485 | -0.21(-0.69%) |
Aug 13, 2020 | 30.35 | 30.83 | 29.57 | 29.71 | 1,358,114 | -0.87(-2.86%) |
Aug 12, 2020 | 30.43 | 30.67 | 29.80 | 30.58 | 1,538,629 | +0.40(+1.31%) |
Aug 11, 2020 | 30.82 | 30.97 | 30.10 | 30.18 | 1,053,563 | -0.08(-0.27%) |
Aug 10, 2020 | 30.05 | 30.64 | 29.95 | 30.27 | 875,705 | +0.30(+0.99%) |
Aug 07, 2020 | 29.31 | 30.04 | 29.15 | 29.97 | 986,381 | +0.43(+1.45%) |
Aug 06, 2020 | 29.69 | 29.82 | 29.31 | 29.54 | 750,158 | -0.29(-0.97%) |
Aug 05, 2020 | 29.78 | 29.90 | 29.26 | 29.83 | 843,682 | +0.21(+0.70%) |
Aug 04, 2020 | 28.76 | 29.94 | 28.76 | 29.62 | 1,514,291 | +0.91(+3.19%) |