Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.67 | 33.16 | 32.67 | 32.99 | 1,387 | +0.33(+1.00%) |
Sep 29, 2020 | 32.58 | 32.71 | 32.58 | 32.66 | 25,461 | -0.24(-0.72%) |
Sep 28, 2020 | 32.90 | 32.90 | 32.90 | 32.90 | 270 | +0.77(+2.41%) |
Sep 25, 2020 | 31.50 | 32.12 | 31.50 | 32.12 | 724 | +0.39(+1.22%) |
Sep 24, 2020 | 31.72 | 31.81 | 31.59 | 31.74 | 1,411 | +0.03(+0.11%) |
Sep 23, 2020 | 32.63 | 32.63 | 31.70 | 31.70 | 1,529 | -0.70(-2.15%) |
Sep 22, 2020 | 32.25 | 32.40 | 32.25 | 32.40 | 1,144 | -0.09(-0.28%) |
Sep 21, 2020 | 32.29 | 32.49 | 32.08 | 32.49 | 16,259 | -0.81(-2.43%) |
Sep 18, 2020 | 33.52 | 33.57 | 33.30 | 33.30 | 3,415 | -0.14(-0.41%) |
Sep 17, 2020 | 33.43 | 33.46 | 33.43 | 33.44 | 968 | -0.30(-0.90%) |
Sep 16, 2020 | 33.50 | 34.00 | 33.41 | 33.74 | 6,159 | +0.35(+1.05%) |
Sep 15, 2020 | 33.62 | 33.62 | 33.39 | 33.39 | 555 | -0.36(-1.08%) |
Sep 14, 2020 | 33.48 | 33.83 | 33.48 | 33.75 | 3,872 | +0.55(+1.64%) |
Sep 11, 2020 | 33.11 | 33.21 | 33.10 | 33.21 | 2,069 | +0.05(+0.15%) |
Sep 10, 2020 | 33.81 | 33.81 | 33.16 | 33.16 | 1,776 | -0.49(-1.46%) |
Sep 09, 2020 | 33.57 | 33.65 | 33.43 | 33.65 | 1,704 | +0.40(+1.20%) |
Sep 08, 2020 | 33.22 | 33.25 | 33.22 | 33.25 | 1,244 | -0.95(-2.79%) |
Sep 04, 2020 | 34.01 | 34.21 | 34.01 | 34.21 | 310 | +0.04(+0.11%) |
Sep 03, 2020 | 35.15 | 35.15 | 34.17 | 34.17 | 2,529 | -0.67(-1.93%) |
Sep 02, 2020 | 34.35 | 34.88 | 34.35 | 34.84 | 7,421 | +0.58(+1.71%) |
Sep 01, 2020 | 34.16 | 34.30 | 34.12 | 34.26 | 4,983 | +0.01(+0.03%) |
Aug 31, 2020 | 34.34 | 34.34 | 34.23 | 34.25 | 1,443 | -0.37(-1.08%) |
Aug 28, 2020 | 34.57 | 34.62 | 34.30 | 34.62 | 6,830 | +0.17(+0.50%) |
Aug 27, 2020 | 34.40 | 34.45 | 34.40 | 34.45 | 908 | +0.55(+1.63%) |
Aug 26, 2020 | 33.95 | 33.95 | 33.84 | 33.90 | 2,525 | -0.11(-0.32%) |
Aug 25, 2020 | 34.10 | 34.14 | 34.00 | 34.01 | 1,537 | +0.19(+0.56%) |
Aug 24, 2020 | 33.38 | 33.82 | 33.34 | 33.82 | 2,678 | +0.75(+2.26%) |
Aug 21, 2020 | 33.13 | 33.16 | 33.00 | 33.07 | 8,382 | -0.25(-0.75%) |
Aug 20, 2020 | 33.32 | 33.32 | 33.32 | 33.32 | 97 | -0.19(-0.58%) |
Aug 19, 2020 | 33.78 | 33.82 | 33.52 | 33.52 | 10,003 | +0.01(+0.03%) |
Aug 18, 2020 | 33.73 | 33.73 | 33.51 | 33.51 | 2,021 | -0.26(-0.76%) |
Aug 17, 2020 | 33.92 | 33.95 | 33.76 | 33.76 | 11,260 | -0.38(-1.12%) |
Aug 14, 2020 | 33.85 | 34.14 | 33.85 | 34.14 | 310 | +0.09(+0.27%) |
Aug 13, 2020 | 33.96 | 34.05 | 33.96 | 34.05 | 756 | -0.23(-0.66%) |
Aug 12, 2020 | 34.80 | 34.80 | 34.07 | 34.28 | 13,670 | +0.02(+0.05%) |
Aug 11, 2020 | 34.52 | 34.80 | 34.26 | 34.26 | 4,541 | +0.26(+0.76%) |
Aug 10, 2020 | 34.02 | 34.06 | 33.93 | 34.00 | 1,345 | +0.13(+0.38%) |
Aug 07, 2020 | 33.17 | 33.87 | 33.17 | 33.87 | 2,173 | +0.55(+1.64%) |
Aug 06, 2020 | 33.35 | 33.35 | 33.33 | 33.33 | 534 | -0.08(-0.23%) |
Aug 05, 2020 | 33.09 | 33.40 | 33.09 | 33.40 | 3,334 | +0.64(+1.95%) |
Aug 04, 2020 | 32.77 | 32.77 | 32.77 | 32.77 | 199 | -0.20(-0.61%) |
Aug 03, 2020 | 32.85 | 33.08 | 32.79 | 32.97 | 7,075 | +0.18(+0.55%) |
Jul 31, 2020 | 32.60 | 32.79 | 32.39 | 32.79 | 2,380 | -0.02(-0.05%) |
Jul 30, 2020 | 32.80 | 32.80 | 32.80 | 32.80 | 87 | -0.45(-1.34%) |
Jul 29, 2020 | 32.58 | 33.27 | 32.58 | 33.25 | 3,233 | +0.65(+1.99%) |
Jul 28, 2020 | 32.76 | 32.85 | 32.53 | 32.60 | 31,245 | -0.24(-0.74%) |
Jul 27, 2020 | 32.62 | 32.84 | 32.61 | 32.84 | 2,928 | -0.13(-0.39%) |
Jul 24, 2020 | 33.18 | 33.18 | 32.96 | 32.97 | 1,448 | -0.21(-0.63%) |
Jul 23, 2020 | 33.31 | 33.31 | 33.18 | 33.18 | 903 | +0.00(+0.01%) |
Jul 22, 2020 | 33.02 | 33.17 | 32.96 | 33.17 | 932 | +0.16(+0.48%) |
Jul 21, 2020 | 33.02 | 33.02 | 33.02 | 33.02 | 291 | +0.45(+1.37%) |
Jul 20, 2020 | 32.52 | 32.68 | 32.52 | 32.57 | 1,914 | -0.05(-0.15%) |
Jul 17, 2020 | 32.63 | 32.68 | 32.58 | 32.62 | 3,208 | -0.16(-0.48%) |
Jul 16, 2020 | 32.55 | 32.81 | 32.48 | 32.78 | 2,051 | -0.02(-0.07%) |
Jul 15, 2020 | 32.72 | 32.88 | 32.55 | 32.80 | 5,698 | +0.79(+2.47%) |
Jul 14, 2020 | 31.43 | 32.01 | 31.43 | 32.01 | 2,704 | +0.27(+0.84%) |
Jul 13, 2020 | 31.92 | 32.19 | 31.74 | 31.74 | 4,665 | -0.06(-0.20%) |
Jul 10, 2020 | 31.24 | 31.80 | 31.24 | 31.80 | 1,241 | +0.86(+2.77%) |
Jul 09, 2020 | 31.49 | 31.49 | 30.95 | 30.95 | 497 | -0.73(-2.30%) |
Jul 08, 2020 | 31.41 | 31.68 | 31.41 | 31.68 | 227 | +0.48(+1.53%) |
Jul 07, 2020 | 31.70 | 31.71 | 31.19 | 31.20 | 5,425 | -0.71(-2.23%) |
Jul 06, 2020 | 32.02 | 32.02 | 31.89 | 31.91 | 3,833 | +0.45(+1.43%) |
Jul 02, 2020 | 31.72 | 31.76 | 31.46 | 31.46 | 10,866 | -0.00(-0.01%) |