Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.75 | 28.75 | 28.61 | 28.75 | 2,100 | -0.21(-0.71%) |
Oct 29, 2020 | 28.88 | 29.04 | 28.77 | 28.96 | 3,019 | +0.21(+0.74%) |
Oct 28, 2020 | 28.69 | 28.79 | 28.69 | 28.75 | 1,734 | -0.44(-1.50%) |
Oct 27, 2020 | 29.16 | 29.19 | 29.10 | 29.19 | 5,889 | +0.00(+0.01%) |
Oct 26, 2020 | 29.20 | 29.22 | 29.10 | 29.18 | 3,595 | -0.24(-0.81%) |
Oct 23, 2020 | 29.34 | 29.42 | 29.34 | 29.42 | 2,100 | +0.09(+0.32%) |
Oct 22, 2020 | 29.30 | 29.33 | 29.29 | 29.33 | 2,375 | -0.01(-0.05%) |
Oct 21, 2020 | 29.20 | 29.38 | 29.20 | 29.34 | 47,625 | +0.03(+0.10%) |
Oct 20, 2020 | 29.34 | 29.35 | 29.29 | 29.31 | 793 | +0.07(+0.25%) |
Oct 19, 2020 | 29.40 | 29.40 | 29.24 | 29.24 | 1,088 | -0.14(-0.47%) |
Oct 16, 2020 | 29.45 | 29.45 | 29.37 | 29.38 | 4,100 | -0.05(-0.16%) |
Oct 15, 2020 | 29.30 | 29.43 | 29.30 | 29.43 | 2,047 | -0.03(-0.10%) |
Oct 14, 2020 | 29.46 | 29.53 | 29.40 | 29.45 | 32,101 | -0.03(-0.11%) |
Oct 13, 2020 | 29.47 | 29.57 | 29.39 | 29.49 | 3,338 | -0.06(-0.20%) |
Oct 12, 2020 | 29.40 | 29.63 | 29.40 | 29.55 | 29,510 | +0.19(+0.66%) |
Oct 09, 2020 | 29.41 | 29.41 | 29.35 | 29.35 | 1,700 | +0.08(+0.27%) |
Oct 08, 2020 | 29.17 | 29.27 | 29.17 | 29.27 | 1,151 | +0.08(+0.28%) |
Oct 07, 2020 | 29.07 | 29.23 | 29.07 | 29.19 | 766 | +0.20(+0.68%) |
Oct 06, 2020 | 29.15 | 29.18 | 28.93 | 29.00 | 15,962 | -0.12(-0.40%) |
Oct 05, 2020 | 29.07 | 29.11 | 29.03 | 29.11 | 687 | +0.15(+0.52%) |
Oct 02, 2020 | 28.97 | 29.05 | 28.91 | 28.96 | 7,800 | -0.07(-0.24%) |
Oct 01, 2020 | 29.02 | 29.11 | 28.94 | 29.03 | 17,218 | -0.00(-0.00%) |
Sep 30, 2020 | 29.00 | 29.10 | 28.95 | 29.03 | 4,957 | +0.11(+0.37%) |
Sep 29, 2020 | 28.93 | 28.96 | 28.85 | 28.92 | 3,090 | -0.04(-0.13%) |
Sep 28, 2020 | 28.86 | 28.98 | 28.86 | 28.96 | 2,255 | +0.15(+0.52%) |
Sep 25, 2020 | 28.70 | 28.85 | 28.70 | 28.81 | 4,000 | +0.15(+0.53%) |
Sep 24, 2020 | 28.60 | 28.66 | 28.60 | 28.66 | 623 | +0.04(+0.12%) |
Sep 23, 2020 | 28.65 | 28.69 | 28.62 | 28.62 | 691 | -0.23(-0.80%) |
Sep 22, 2020 | 28.76 | 28.98 | 28.74 | 28.86 | 2,065 | +0.11(+0.37%) |
Sep 21, 2020 | 28.58 | 28.76 | 28.53 | 28.75 | 4,818 | -0.15(-0.52%) |
Sep 18, 2020 | 29.02 | 29.02 | 28.81 | 28.90 | 1,700 | -0.11(-0.38%) |
Sep 17, 2020 | 28.90 | 29.01 | 28.90 | 29.01 | 145 | -0.12(-0.42%) |
Sep 16, 2020 | 29.13 | 29.13 | 29.13 | 29.13 | 584 | +0.07(+0.24%) |
Sep 15, 2020 | 29.16 | 29.20 | 29.00 | 29.06 | 3,741 | +0.00(+0.00%) |
Sep 14, 2020 | 29.17 | 29.17 | 29.06 | 29.06 | 4,883 | +0.11(+0.38%) |
Sep 11, 2020 | 28.94 | 28.95 | 28.85 | 28.95 | 3,600 | +0.10(+0.34%) |
Sep 10, 2020 | 29.03 | 29.03 | 28.85 | 28.85 | 2,455 | -0.20(-0.67%) |
Sep 09, 2020 | 28.98 | 29.13 | 28.98 | 29.05 | 13,194 | +0.23(+0.80%) |
Sep 08, 2020 | 28.80 | 28.93 | 28.74 | 28.82 | 4,326 | -0.15(-0.53%) |
Sep 04, 2020 | 28.80 | 28.99 | 28.79 | 28.97 | 6,300 | -0.00(-0.01%) |
Sep 03, 2020 | 29.20 | 29.20 | 28.82 | 28.97 | 15,169 | -0.34(-1.17%) |
Sep 02, 2020 | 29.22 | 29.32 | 29.22 | 29.32 | 4,455 | +0.05(+0.18%) |
Sep 01, 2020 | 29.36 | 29.37 | 29.15 | 29.26 | 329,188 | +0.12(+0.42%) |
Aug 31, 2020 | 29.29 | 29.30 | 29.14 | 29.14 | 2,721 | -0.13(-0.44%) |
Aug 28, 2020 | 29.12 | 29.33 | 29.12 | 29.27 | 6,800 | +0.08(+0.27%) |
Aug 27, 2020 | 29.23 | 29.28 | 29.19 | 29.19 | 3,855 | -0.09(-0.30%) |
Aug 26, 2020 | 29.22 | 29.28 | 29.20 | 29.28 | 5,151 | +0.07(+0.23%) |
Aug 25, 2020 | 29.15 | 29.24 | 29.13 | 29.21 | 6,056 | +0.03(+0.09%) |
Aug 24, 2020 | 29.19 | 29.25 | 29.09 | 29.19 | 19,188 | +0.08(+0.28%) |
Aug 21, 2020 | 29.07 | 29.16 | 29.00 | 29.10 | 198,100 | +0.03(+0.09%) |
Aug 20, 2020 | 28.99 | 29.12 | 28.94 | 29.08 | 31,906 | +0.03(+0.09%) |
Aug 19, 2020 | 29.17 | 29.19 | 28.98 | 29.05 | 28,827 | -0.03(-0.12%) |
Aug 18, 2020 | 29.08 | 29.09 | 29.00 | 29.09 | 3,820 | +0.11(+0.38%) |
Aug 17, 2020 | 29.01 | 29.05 | 28.95 | 28.98 | 23,012 | -0.02(-0.06%) |
Aug 14, 2020 | 29.01 | 29.08 | 28.99 | 29.00 | 6,500 | -0.03(-0.10%) |
Aug 13, 2020 | 29.05 | 29.15 | 29.03 | 29.03 | 2,054 | -0.05(-0.17%) |
Aug 12, 2020 | 29.13 | 29.14 | 29.01 | 29.08 | 2,835 | +0.19(+0.67%) |
Aug 11, 2020 | 29.06 | 29.11 | 28.88 | 28.88 | 11,231 | -0.20(-0.68%) |
Aug 10, 2020 | 29.00 | 29.10 | 28.98 | 29.08 | 37,400 | +0.12(+0.43%) |
Aug 07, 2020 | 28.96 | 28.96 | 28.88 | 28.95 | 3,300 | -0.02(-0.08%) |
Aug 06, 2020 | 28.86 | 29.01 | 28.86 | 28.98 | 3,786 | +0.07(+0.24%) |
Aug 05, 2020 | 28.91 | 28.91 | 28.91 | 28.91 | 125 | +0.09(+0.32%) |
Aug 04, 2020 | 28.78 | 28.82 | 28.70 | 28.82 | 4,525 | -0.03(-0.11%) |