Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 30.43 | 30.43 | 29.83 | 29.83 | 10,700 | -0.73(-2.38%) |
Oct 29, 2020 | 30.56 | 30.56 | 30.56 | 30.56 | 984 | -0.19(-0.62%) |
Oct 28, 2020 | 30.46 | 30.75 | 30.41 | 30.75 | 16,320 | -0.26(-0.85%) |
Oct 27, 2020 | 31.03 | 31.03 | 31.01 | 31.01 | 2,340 | +0.06(+0.18%) |
Oct 26, 2020 | 30.96 | 30.96 | 30.96 | 30.96 | 2,308 | -0.33(-1.06%) |
Oct 23, 2020 | 31.29 | 31.29 | 31.29 | 31.29 | 100 | +0.19(+0.60%) |
Oct 22, 2020 | 31.32 | 31.32 | 31.10 | 31.10 | 15,162 | -0.15(-0.48%) |
Oct 21, 2020 | 31.27 | 31.27 | 31.25 | 31.25 | 2,359 | +0.17(+0.56%) |
Oct 20, 2020 | 31.15 | 31.17 | 31.08 | 31.08 | 8,650 | -0.02(-0.08%) |
Oct 19, 2020 | 31.05 | 31.10 | 30.99 | 31.10 | 6,021 | +0.50(+1.63%) |
Oct 16, 2020 | 30.95 | 30.95 | 30.60 | 30.60 | 4,900 | -0.04(-0.13%) |
Oct 15, 2020 | 30.64 | 30.64 | 30.64 | 30.64 | 10,591 | -0.60(-1.91%) |
Oct 14, 2020 | 31.24 | 31.24 | 31.24 | 31.24 | 1,073 | +0.12(+0.39%) |
Oct 13, 2020 | 31.11 | 31.11 | 31.11 | 31.11 | 7,672 | -0.34(-1.07%) |
Oct 12, 2020 | 31.24 | 31.45 | 31.24 | 31.45 | 8,334 | +0.78(+2.54%) |
Oct 09, 2020 | 30.67 | 30.67 | 30.67 | 33 | +0.00(+0.00%) | |
Oct 07, 2020 | 30.67 | 30.67 | 30.67 | 0 | +0.17(+0.57%) | |
Oct 06, 2020 | 30.52 | 30.52 | 30.46 | 30.50 | 12,302 | +0.50(+1.67%) |
Oct 05, 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 813 | -0.05(-0.17%) |
Oct 02, 2020 | 29.79 | 30.08 | 29.79 | 30.04 | 9,100 | -0.02(-0.08%) |
Oct 01, 2020 | 30.11 | 30.11 | 30.01 | 30.07 | 7,475 | +0.08(+0.26%) |
Sep 30, 2020 | 29.91 | 29.99 | 29.91 | 29.99 | 15,257 | +0.44(+1.49%) |
Sep 29, 2020 | 29.45 | 29.55 | 29.45 | 29.55 | 6,682 | +0.03(+0.12%) |
Sep 28, 2020 | 29.62 | 29.62 | 29.52 | 29.52 | 2,671 | +0.64(+2.22%) |
Sep 25, 2020 | 28.89 | 28.89 | 28.74 | 28.87 | 3,100 | -0.53(-1.79%) |
Sep 24, 2020 | 29.40 | 29.40 | 29.40 | 29.40 | 303 | -0.25(-0.84%) |
Sep 23, 2020 | 29.65 | 29.65 | 29.65 | 29.65 | 2,452 | +0.07(+0.25%) |
Sep 22, 2020 | 29.77 | 29.77 | 29.57 | 29.57 | 1,655 | -0.03(-0.10%) |
Sep 21, 2020 | 29.61 | 29.74 | 29.60 | 29.60 | 8,389 | -0.89(-2.92%) |
Sep 18, 2020 | 30.40 | 30.54 | 30.40 | 30.50 | 9,000 | +0.05(+0.16%) |
Sep 17, 2020 | 30.38 | 30.45 | 30.38 | 30.45 | 14,009 | -0.36(-1.17%) |
Sep 16, 2020 | 30.76 | 30.81 | 30.76 | 30.81 | 5,974 | +0.01(+0.02%) |
Sep 15, 2020 | 30.72 | 30.80 | 30.63 | 30.80 | 2,539 | +0.52(+1.72%) |
Sep 14, 2020 | 30.28 | 30.28 | 30.28 | 30.28 | 939 | +0.23(+0.77%) |
Sep 11, 2020 | 30.04 | 30.05 | 30.04 | 30.05 | 4,700 | +0.10(+0.32%) |
Sep 10, 2020 | 30.12 | 30.12 | 29.95 | 29.95 | 1,640 | +0.18(+0.60%) |
Sep 09, 2020 | 29.66 | 29.66 | 29.77 | 212 | +0.11(+0.39%) | |
Sep 08, 2020 | 29.82 | 29.82 | 29.66 | 29.66 | 7,058 | -0.25(-0.85%) |
Sep 04, 2020 | 30.08 | 30.08 | 29.91 | 29.91 | 4,500 | +0.21(+0.72%) |
Sep 03, 2020 | 30.36 | 30.37 | 29.70 | 29.70 | 6,271 | -0.65(-2.14%) |
Sep 02, 2020 | 30.35 | 30.75 | 30.35 | 30.35 | 20,156 | -0.37(-1.19%) |
Sep 01, 2020 | 30.72 | 30.72 | 30.72 | 195 | +0.00(+0.00%) | |
Aug 28, 2020 | 30.72 | 30.72 | 30.72 | 0 | +0.24(+0.79%) | |
Aug 27, 2020 | 30.48 | 30.48 | 30.47 | 30.47 | 4,480 | -0.15(-0.48%) |
Aug 26, 2020 | 30.68 | 30.68 | 30.62 | 30.62 | 1,475 | -0.76(-2.41%) |
Aug 25, 2020 | 30.57 | 31.38 | 30.51 | 31.38 | 1,403 | +1.43(+4.77%) |
Aug 21, 2020 | 29.95 | 29.95 | 29.95 | 0 | +0.20(+0.67%) | |
Aug 20, 2020 | 30.65 | 30.65 | 29.50 | 29.75 | 8,816 | -0.43(-1.42%) |
Aug 19, 2020 | 30.18 | 30.18 | 30.18 | 30.18 | 1,679 | -0.11(-0.35%) |
Aug 18, 2020 | 30.45 | 30.45 | 30.29 | 390 | -0.16(-0.54%) | |
Aug 17, 2020 | 30.24 | 30.45 | 30.24 | 30.45 | 2,676 | +0.34(+1.13%) |
Aug 14, 2020 | 29.92 | 30.11 | 29.91 | 30.11 | 221,400 | +0.08(+0.26%) |
Aug 13, 2020 | 30.03 | 30.03 | 30.03 | 30.03 | 558 | -0.17(-0.56%) |
Aug 12, 2020 | 30.20 | 30.20 | 30.20 | 30 | +0.00(+0.00%) | |
Aug 11, 2020 | 29.98 | 30.20 | 29.98 | 30.20 | 9,523 | +0.25(+0.83%) |
Aug 10, 2020 | 29.77 | 29.95 | 29.65 | 29.95 | 14,400 | +0.06(+0.22%) |
Aug 07, 2020 | 29.89 | 29.89 | 29.89 | 29.89 | 300 | -0.66(-2.18%) |
Aug 06, 2020 | 30.21 | 30.55 | 30.21 | 30.55 | 3,935 | +0.33(+1.08%) |
Aug 05, 2020 | 30.22 | 30.22 | 30.22 | 30.22 | 5,501 | +0.67(+2.28%) |
Aug 04, 2020 | 29.67 | 29.71 | 29.55 | 29.55 | 3,477 | -0.15(-0.51%) |