Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.51 | 28.51 | 28.28 | 28.42 | 3,457 | -0.32(-1.12%) |
Oct 29, 2020 | 28.45 | 28.75 | 28.45 | 28.75 | 10,790 | +0.23(+0.81%) |
Oct 28, 2020 | 28.60 | 28.71 | 28.50 | 28.52 | 6,394 | -0.97(-3.30%) |
Oct 27, 2020 | 29.74 | 29.74 | 29.49 | 29.49 | 11,351 | -0.20(-0.69%) |
Oct 26, 2020 | 29.91 | 29.97 | 29.51 | 29.69 | 10,505 | -0.66(-2.17%) |
Oct 23, 2020 | 30.27 | 30.35 | 30.20 | 30.35 | 4,862 | +0.15(+0.48%) |
Oct 22, 2020 | 30.14 | 30.24 | 29.92 | 30.20 | 2,803 | +0.07(+0.24%) |
Oct 21, 2020 | 30.34 | 30.34 | 30.13 | 30.13 | 5,477 | -0.04(-0.12%) |
Oct 20, 2020 | 30.18 | 30.33 | 30.16 | 30.17 | 4,196 | +0.26(+0.85%) |
Oct 19, 2020 | 30.38 | 30.38 | 29.86 | 29.91 | 8,953 | -0.20(-0.65%) |
Oct 16, 2020 | 30.18 | 30.25 | 30.11 | 30.11 | 5,186 | +0.19(+0.63%) |
Oct 15, 2020 | 29.74 | 30.01 | 29.74 | 29.92 | 8,416 | -0.33(-1.09%) |
Oct 14, 2020 | 30.40 | 30.40 | 30.19 | 30.25 | 3,927 | -0.03(-0.08%) |
Oct 13, 2020 | 30.45 | 30.45 | 30.22 | 30.27 | 7,613 | -0.29(-0.96%) |
Oct 12, 2020 | 30.44 | 30.66 | 30.43 | 30.57 | 7,331 | +0.32(+1.06%) |
Oct 09, 2020 | 30.21 | 30.29 | 30.14 | 30.25 | 3,781 | +0.23(+0.75%) |
Oct 08, 2020 | 29.89 | 30.02 | 29.89 | 30.02 | 3,890 | +0.35(+1.17%) |
Oct 07, 2020 | 29.65 | 29.67 | 29.63 | 29.67 | 3,780 | +0.37(+1.25%) |
Oct 06, 2020 | 29.66 | 29.73 | 29.29 | 29.31 | 6,263 | -0.23(-0.77%) |
Oct 05, 2020 | 29.37 | 29.53 | 29.33 | 29.53 | 3,982 | +0.61(+2.11%) |
Oct 02, 2020 | 28.73 | 29.07 | 28.73 | 28.92 | 5,186 | -0.24(-0.82%) |
Oct 01, 2020 | 29.20 | 29.27 | 29.05 | 29.16 | 7,043 | +0.17(+0.59%) |
Sep 30, 2020 | 29.08 | 29.08 | 28.87 | 28.99 | 7,872 | +0.13(+0.44%) |
Sep 29, 2020 | 28.91 | 28.91 | 28.80 | 28.87 | 4,669 | -0.08(-0.29%) |
Sep 28, 2020 | 28.84 | 28.96 | 28.83 | 28.95 | 17,239 | +0.57(+2.01%) |
Sep 25, 2020 | 28.10 | 28.39 | 27.83 | 28.38 | 3,133 | +0.21(+0.74%) |
Sep 24, 2020 | 27.97 | 28.34 | 27.97 | 28.17 | 1,167 | -0.05(-0.18%) |
Sep 23, 2020 | 28.73 | 28.73 | 28.22 | 28.22 | 3,781 | -0.61(-2.12%) |
Sep 22, 2020 | 28.51 | 28.86 | 28.51 | 28.84 | 2,739 | +0.10(+0.36%) |
Sep 21, 2020 | 28.63 | 28.76 | 28.44 | 28.73 | 4,786 | -0.58(-1.99%) |
Sep 18, 2020 | 29.60 | 29.60 | 29.26 | 29.32 | 3,142 | -0.03(-0.11%) |
Sep 17, 2020 | 29.23 | 29.60 | 29.23 | 29.35 | 983 | -0.34(-1.13%) |
Sep 16, 2020 | 29.87 | 29.99 | 29.68 | 29.68 | 4,924 | -0.10(-0.33%) |
Sep 15, 2020 | 29.78 | 29.81 | 29.77 | 29.78 | 2,792 | +0.16(+0.53%) |
Sep 14, 2020 | 29.79 | 29.81 | 29.55 | 29.62 | 7,931 | +0.37(+1.28%) |
Sep 11, 2020 | 29.50 | 29.50 | 29.07 | 29.25 | 3,250 | +0.06(+0.22%) |
Sep 10, 2020 | 29.57 | 29.57 | 29.19 | 29.19 | 4,234 | -0.46(-1.55%) |
Sep 09, 2020 | 29.49 | 29.72 | 29.49 | 29.64 | 5,180 | +0.49(+1.68%) |
Sep 08, 2020 | 29.19 | 29.40 | 29.11 | 29.15 | 8,131 | -0.69(-2.30%) |
Sep 04, 2020 | 29.93 | 29.94 | 29.15 | 29.84 | 6,393 | -0.03(-0.08%) |
Sep 03, 2020 | 30.61 | 30.61 | 29.61 | 29.86 | 21,722 | -0.96(-3.10%) |
Sep 02, 2020 | 30.67 | 30.82 | 30.56 | 30.82 | 5,395 | +0.41(+1.35%) |
Sep 01, 2020 | 30.34 | 30.49 | 30.32 | 30.41 | 4,074 | +0.10(+0.34%) |
Aug 31, 2020 | 30.45 | 30.45 | 30.30 | 30.30 | 2,033 | -0.30(-0.97%) |
Aug 28, 2020 | 30.49 | 30.60 | 30.47 | 30.60 | 2,708 | +0.33(+1.10%) |
Aug 27, 2020 | 30.54 | 30.54 | 30.26 | 30.27 | 2,371 | -0.09(-0.29%) |
Aug 26, 2020 | 30.27 | 30.37 | 30.27 | 30.36 | 3,038 | +0.28(+0.93%) |
Aug 25, 2020 | 30.10 | 30.12 | 29.96 | 30.08 | 6,974 | +0.19(+0.65%) |
Aug 24, 2020 | 29.85 | 29.90 | 29.77 | 29.88 | 1,438 | +0.39(+1.33%) |
Aug 21, 2020 | 29.43 | 29.49 | 29.29 | 29.49 | 5,309 | -0.02(-0.08%) |
Aug 20, 2020 | 29.35 | 29.66 | 29.34 | 29.51 | 2,273 | -0.20(-0.68%) |
Aug 19, 2020 | 29.75 | 29.81 | 29.72 | 29.72 | 2,078 | +0.05(+0.16%) |
Aug 18, 2020 | 29.68 | 29.72 | 29.66 | 29.67 | 2,409 | -0.04(-0.12%) |
Aug 17, 2020 | 29.62 | 29.75 | 29.62 | 29.71 | 4,263 | +0.27(+0.91%) |
Aug 14, 2020 | 29.51 | 29.54 | 29.41 | 29.44 | 6,609 | -0.19(-0.65%) |
Aug 13, 2020 | 29.84 | 29.87 | 29.61 | 29.63 | 6,621 | -0.30(-0.99%) |
Aug 12, 2020 | 29.70 | 29.96 | 29.70 | 29.93 | 4,205 | +0.60(+2.03%) |
Aug 11, 2020 | 29.62 | 29.74 | 29.33 | 29.33 | 8,125 | -0.13(-0.44%) |
Aug 10, 2020 | 29.41 | 29.49 | 29.37 | 29.46 | 4,425 | +0.03(+0.11%) |
Aug 07, 2020 | 29.35 | 29.43 | 29.25 | 29.43 | 143,788 | -0.20(-0.67%) |
Aug 06, 2020 | 29.50 | 29.63 | 29.44 | 29.63 | 6,651 | +0.03(+0.11%) |
Aug 05, 2020 | 29.58 | 29.67 | 29.40 | 29.60 | 25,579 | +0.33(+1.13%) |
Aug 04, 2020 | 29.08 | 29.31 | 29.05 | 29.27 | 6,904 | +0.25(+0.86%) |