Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.42 | 32.44 | 32.28 | 32.28 | 929 | +0.26(+0.80%) |
Sep 29, 2020 | 32.02 | 32.02 | 32.02 | 32.02 | 0 | -0.06(-0.18%) |
Sep 28, 2020 | 32.08 | 32.08 | 32.08 | 32.08 | 81 | +0.37(+1.16%) |
Sep 25, 2020 | 31.27 | 31.71 | 31.27 | 31.71 | 514 | +0.57(+1.83%) |
Sep 24, 2020 | 31.23 | 31.23 | 30.98 | 31.14 | 659 | -0.08(-0.25%) |
Sep 23, 2020 | 31.22 | 31.22 | 31.22 | 31.22 | 63 | -0.60(-1.88%) |
Sep 22, 2020 | 31.82 | 31.82 | 31.82 | 31.82 | 66 | +0.37(+1.18%) |
Sep 21, 2020 | 31.45 | 31.45 | 31.45 | 31.45 | 7 | -0.21(-0.65%) |
Sep 18, 2020 | 31.65 | 31.65 | 31.65 | 31.65 | 102 | -0.18(-0.56%) |
Sep 17, 2020 | 31.77 | 31.83 | 31.77 | 31.83 | 305 | -0.29(-0.89%) |
Sep 16, 2020 | 32.12 | 32.12 | 32.12 | 32.12 | 45 | +0.01(+0.03%) |
Sep 15, 2020 | 32.11 | 32.11 | 32.11 | 32.11 | 1 | +0.13(+0.41%) |
Sep 14, 2020 | 31.81 | 32.01 | 31.81 | 31.98 | 1,885 | +0.68(+2.16%) |
Sep 11, 2020 | 31.30 | 31.30 | 31.30 | 31.30 | 102 | -0.09(-0.28%) |
Sep 10, 2020 | 31.79 | 31.79 | 31.39 | 31.39 | 506 | -0.48(-1.52%) |
Sep 09, 2020 | 31.87 | 31.87 | 31.87 | 31.87 | 1 | +0.54(+1.71%) |
Sep 08, 2020 | 31.45 | 31.45 | 31.33 | 31.33 | 108 | -0.67(-2.09%) |
Sep 04, 2020 | 32.00 | 32.00 | 32.00 | 32.00 | 102 | -0.39(-1.19%) |
Sep 03, 2020 | 33.06 | 33.06 | 32.22 | 32.39 | 1,825 | -1.12(-3.35%) |
Sep 02, 2020 | 33.14 | 33.51 | 33.14 | 33.51 | 2,263 | +0.61(+1.86%) |
Sep 01, 2020 | 32.90 | 32.90 | 32.90 | 32.90 | 13 | +0.10(+0.32%) |
Aug 31, 2020 | 32.72 | 32.87 | 32.72 | 32.80 | 2,746 | +0.04(+0.13%) |
Aug 28, 2020 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.10(+0.31%) |
Aug 27, 2020 | 32.65 | 32.65 | 32.65 | 32.65 | 74 | +0.05(+0.15%) |
Aug 26, 2020 | 32.58 | 32.60 | 32.58 | 32.60 | 102 | +0.24(+0.74%) |
Aug 25, 2020 | 32.36 | 32.36 | 32.36 | 32.36 | 2 | +0.11(+0.35%) |
Aug 24, 2020 | 32.20 | 32.25 | 31.97 | 32.25 | 2,972 | +0.04(+0.13%) |
Aug 21, 2020 | 32.21 | 32.21 | 32.21 | 32.21 | 102 | -0.02(-0.06%) |
Aug 20, 2020 | 32.23 | 32.23 | 32.23 | 32.23 | 57 | +0.03(+0.09%) |
Aug 19, 2020 | 32.35 | 32.35 | 32.20 | 32.20 | 288,368 | -0.19(-0.57%) |
Aug 18, 2020 | 32.38 | 32.38 | 32.38 | 32.38 | 119 | +0.02(+0.06%) |
Aug 17, 2020 | 32.36 | 32.36 | 32.36 | 32.36 | 95 | +0.31(+0.97%) |
Aug 14, 2020 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | -0.02(-0.05%) |
Aug 13, 2020 | 32.10 | 32.10 | 32.07 | 32.07 | 102 | +0.09(+0.30%) |
Aug 12, 2020 | 31.90 | 31.97 | 31.90 | 31.97 | 824 | +0.36(+1.14%) |
Aug 11, 2020 | 31.61 | 31.61 | 31.61 | 31.61 | 3 | -0.44(-1.38%) |
Aug 10, 2020 | 32.05 | 32.05 | 32.05 | 32.05 | 102 | -0.13(-0.39%) |
Aug 07, 2020 | 32.18 | 32.18 | 32.18 | 32.18 | 102 | +0.07(+0.23%) |
Aug 06, 2020 | 32.11 | 32.11 | 32.11 | 32.11 | 2 | -0.12(-0.37%) |
Aug 05, 2020 | 32.23 | 32.23 | 32.23 | 32.23 | 5 | +0.00(+0.01%) |
Aug 04, 2020 | 32.23 | 32.23 | 32.23 | 32.23 | 0 | +0.23(+0.73%) |
Aug 03, 2020 | 31.99 | 31.99 | 31.99 | 31.99 | 49 | +0.27(+0.87%) |
Jul 31, 2020 | 31.72 | 31.72 | 31.72 | 31.72 | 0 | +0.07(+0.21%) |
Jul 30, 2020 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | -0.04(-0.13%) |
Jul 29, 2020 | 31.69 | 31.69 | 31.69 | 31.69 | 101 | +0.37(+1.18%) |
Jul 28, 2020 | 31.50 | 31.50 | 31.32 | 31.32 | 345 | -0.13(-0.43%) |
Jul 27, 2020 | 31.31 | 31.45 | 31.30 | 31.45 | 5,470 | +0.30(+0.97%) |
Jul 24, 2020 | 31.15 | 31.15 | 31.15 | 31.15 | 102 | -0.22(-0.70%) |
Jul 23, 2020 | 31.37 | 31.37 | 31.37 | 31.37 | 23 | -0.35(-1.09%) |
Jul 22, 2020 | 31.72 | 31.72 | 31.72 | 31.72 | 0 | +0.20(+0.63%) |
Jul 21, 2020 | 31.81 | 31.81 | 31.52 | 31.52 | 491 | -0.01(-0.05%) |
Jul 20, 2020 | 31.53 | 31.53 | 31.53 | 31.53 | 126 | +0.15(+0.48%) |
Jul 17, 2020 | 31.38 | 31.38 | 31.38 | 31.38 | 205 | +0.28(+0.90%) |
Jul 16, 2020 | 31.10 | 31.10 | 31.10 | 31.10 | 86 | -0.07(-0.22%) |
Jul 15, 2020 | 31.17 | 31.17 | 31.17 | 31.17 | 269 | +0.38(+1.24%) |
Jul 14, 2020 | 30.79 | 30.79 | 30.59 | 30.79 | 990 | +0.51(+1.70%) |
Jul 13, 2020 | 30.28 | 30.28 | 30.28 | 30.28 | 98 | -0.51(-1.65%) |
Jul 10, 2020 | 30.80 | 30.80 | 30.79 | 30.79 | 1,955 | +0.17(+0.57%) |
Jul 09, 2020 | 30.65 | 30.65 | 30.61 | 30.61 | 827 | -0.07(-0.22%) |
Jul 08, 2020 | 30.68 | 30.68 | 30.68 | 30.68 | 2 | +0.26(+0.84%) |
Jul 07, 2020 | 30.51 | 30.51 | 30.42 | 30.42 | 897 | -0.09(-0.28%) |
Jul 06, 2020 | 30.51 | 30.51 | 30.51 | 30.51 | 12 | +0.36(+1.20%) |
Jul 02, 2020 | 30.14 | 30.14 | 30.14 | 30.14 | 0 | +0.32(+1.08%) |