Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.75 | 29.27 | 27.60 | 28.04 | 1,117,000 | -0.76(-2.64%) |
Oct 29, 2020 | 28.13 | 29.22 | 27.79 | 28.80 | 559,344 | +0.65(+2.31%) |
Oct 28, 2020 | 29.04 | 29.05 | 27.92 | 28.15 | 1,013,791 | -1.42(-4.80%) |
Oct 27, 2020 | 29.56 | 29.90 | 29.38 | 29.57 | 484,938 | -0.11(-0.37%) |
Oct 26, 2020 | 29.72 | 29.99 | 29.35 | 29.68 | 935,065 | -0.20(-0.67%) |
Oct 23, 2020 | 29.51 | 30.08 | 28.97 | 29.88 | 719,600 | +0.58(+1.98%) |
Oct 22, 2020 | 29.68 | 30.06 | 29.23 | 29.30 | 789,526 | -0.26(-0.88%) |
Oct 21, 2020 | 29.10 | 29.73 | 29.10 | 29.56 | 823,222 | +0.72(+2.50%) |
Oct 20, 2020 | 28.02 | 29.06 | 27.83 | 28.84 | 853,963 | +0.98(+3.52%) |
Oct 19, 2020 | 27.66 | 28.15 | 27.52 | 27.86 | 660,902 | +0.38(+1.38%) |
Oct 16, 2020 | 27.47 | 27.61 | 27.35 | 27.48 | 355,100 | -0.13(-0.47%) |
Oct 15, 2020 | 26.47 | 27.62 | 26.33 | 27.61 | 520,491 | +0.84(+3.14%) |
Oct 14, 2020 | 27.05 | 27.23 | 26.46 | 26.77 | 254,128 | -0.20(-0.74%) |
Oct 13, 2020 | 27.34 | 27.64 | 26.77 | 26.97 | 369,054 | -0.42(-1.53%) |
Oct 12, 2020 | 27.23 | 27.68 | 27.00 | 27.39 | 396,956 | +0.84(+3.16%) |
Oct 09, 2020 | 26.49 | 26.60 | 26.23 | 26.55 | 222,700 | +0.16(+0.61%) |
Oct 08, 2020 | 26.59 | 26.73 | 26.23 | 26.39 | 205,075 | +0.04(+0.15%) |
Oct 07, 2020 | 26.10 | 26.49 | 25.92 | 26.35 | 397,759 | +0.53(+2.05%) |
Oct 06, 2020 | 26.45 | 26.78 | 25.68 | 25.82 | 501,460 | -0.45(-1.71%) |
Oct 05, 2020 | 25.71 | 26.30 | 25.55 | 26.27 | 481,680 | +0.77(+3.02%) |
Oct 02, 2020 | 24.84 | 25.59 | 24.62 | 25.50 | 241,600 | +0.17(+0.67%) |
Oct 01, 2020 | 25.10 | 25.48 | 24.97 | 25.33 | 232,420 | +0.27(+1.08%) |
Sep 30, 2020 | 25.41 | 25.60 | 25.00 | 25.06 | 285,733 | -0.28(-1.10%) |
Sep 29, 2020 | 25.46 | 25.54 | 25.09 | 25.34 | 203,272 | -0.17(-0.67%) |
Sep 28, 2020 | 24.93 | 25.73 | 24.93 | 25.51 | 312,731 | +0.80(+3.24%) |
Sep 25, 2020 | 24.89 | 25.14 | 24.67 | 24.71 | 314,800 | -0.37(-1.48%) |
Sep 24, 2020 | 24.74 | 25.29 | 24.47 | 25.08 | 649,394 | +0.10(+0.40%) |
Sep 23, 2020 | 24.74 | 25.50 | 24.68 | 24.98 | 579,939 | +0.26(+1.05%) |
Sep 22, 2020 | 24.52 | 24.78 | 24.24 | 24.72 | 328,468 | +0.20(+0.82%) |
Sep 21, 2020 | 24.60 | 24.64 | 23.84 | 24.52 | 481,370 | -0.57(-2.27%) |
Sep 18, 2020 | 25.52 | 25.65 | 24.83 | 25.09 | 805,000 | -0.15(-0.59%) |
Sep 17, 2020 | 24.94 | 25.29 | 24.55 | 25.24 | 309,678 | +0.01(+0.04%) |
Sep 16, 2020 | 24.99 | 25.41 | 24.64 | 25.23 | 488,070 | +0.53(+2.15%) |
Sep 15, 2020 | 24.61 | 24.94 | 24.50 | 24.70 | 269,388 | +0.13(+0.53%) |
Sep 14, 2020 | 24.84 | 24.95 | 24.25 | 24.57 | 261,006 | +0.09(+0.35%) |
Sep 11, 2020 | 24.65 | 24.65 | 24.04 | 24.48 | 992,700 | +0.04(+0.18%) |
Sep 10, 2020 | 24.89 | 25.26 | 24.22 | 24.44 | 329,583 | -0.38(-1.53%) |
Sep 09, 2020 | 24.74 | 25.14 | 24.35 | 24.82 | 369,915 | +0.27(+1.10%) |
Sep 08, 2020 | 24.74 | 25.11 | 24.20 | 24.55 | 375,109 | -0.49(-1.96%) |
Sep 04, 2020 | 25.28 | 25.52 | 24.41 | 25.04 | 258,900 | +0.09(+0.36%) |
Sep 03, 2020 | 25.64 | 25.74 | 24.67 | 24.95 | 397,802 | -0.68(-2.65%) |
Sep 02, 2020 | 25.73 | 25.89 | 25.04 | 25.63 | 330,882 | -0.14(-0.54%) |
Sep 01, 2020 | 25.28 | 25.83 | 25.01 | 25.77 | 341,999 | +0.35(+1.38%) |
Aug 31, 2020 | 25.93 | 26.26 | 25.34 | 25.42 | 364,727 | -0.53(-2.04%) |
Aug 28, 2020 | 25.84 | 26.16 | 25.76 | 25.95 | 236,200 | +0.33(+1.29%) |
Aug 27, 2020 | 25.57 | 25.73 | 25.22 | 25.62 | 332,084 | +0.12(+0.47%) |
Aug 26, 2020 | 25.78 | 26.89 | 25.44 | 25.50 | 241,188 | -0.38(-1.47%) |
Aug 25, 2020 | 25.80 | 26.37 | 25.76 | 25.88 | 400,294 | +0.08(+0.31%) |
Aug 24, 2020 | 25.95 | 26.16 | 25.62 | 25.80 | 304,055 | -0.03(-0.12%) |
Aug 21, 2020 | 25.52 | 25.88 | 25.38 | 25.83 | 383,100 | +0.19(+0.74%) |
Aug 20, 2020 | 25.50 | 26.00 | 25.37 | 25.64 | 279,833 | -0.12(-0.47%) |
Aug 19, 2020 | 25.97 | 26.39 | 25.67 | 25.76 | 533,880 | -0.08(-0.31%) |
Aug 18, 2020 | 26.04 | 26.24 | 25.53 | 25.84 | 372,115 | -0.28(-1.07%) |
Aug 17, 2020 | 26.93 | 27.06 | 26.04 | 26.12 | 436,665 | -0.85(-3.15%) |
Aug 14, 2020 | 27.13 | 27.32 | 26.88 | 26.97 | 236,000 | -0.34(-1.24%) |
Aug 13, 2020 | 27.56 | 27.78 | 27.21 | 27.31 | 234,804 | -0.28(-1.01%) |
Aug 12, 2020 | 28.36 | 28.71 | 27.48 | 27.59 | 545,099 | -0.47(-1.67%) |
Aug 11, 2020 | 27.26 | 28.18 | 27.15 | 28.06 | 870,103 | +1.14(+4.23%) |
Aug 10, 2020 | 26.50 | 27.10 | 26.50 | 26.92 | 684,436 | +0.74(+2.83%) |
Aug 07, 2020 | 25.28 | 26.23 | 25.12 | 26.18 | 531,200 | +0.90(+3.56%) |
Aug 06, 2020 | 26.36 | 27.11 | 24.59 | 25.28 | 1,184,141 | -0.97(-3.70%) |
Aug 05, 2020 | 25.60 | 26.31 | 25.25 | 26.25 | 636,510 | +0.83(+3.27%) |
Aug 04, 2020 | 24.87 | 25.59 | 24.87 | 25.42 | 705,308 | +0.47(+1.88%) |