Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 29.52 | 29.70 | 29.51 | 29.70 | 7,601 | +0.26(+0.87%) |
Jul 31, 2020 | 29.44 | 29.44 | 29.44 | 29.44 | 11,800 | +0.03(+0.10%) |
Jul 30, 2020 | 29.55 | 29.55 | 29.42 | 706 | -0.13(-0.46%) | |
Jul 29, 2020 | 29.66 | 29.66 | 29.55 | 29.55 | 33,677 | +0.15(+0.51%) |
Jul 28, 2020 | 29.41 | 29.41 | 29.40 | 29.40 | 1,246 | -0.08(-0.26%) |
Jul 27, 2020 | 29.48 | 29.48 | 29.48 | 29.48 | 2,670 | +0.42(+1.45%) |
Jul 24, 2020 | 29.05 | 29.05 | 29.05 | 29.05 | 500 | -0.55(-1.84%) |
Jul 23, 2020 | 29.34 | 29.60 | 29.34 | 29.60 | 5,108 | +0.42(+1.44%) |
Jul 22, 2020 | 29.43 | 29.44 | 29.18 | 29.18 | 16,620 | +0.44(+1.55%) |
Jul 17, 2020 | 28.74 | 28.74 | 28.74 | 0 | -0.44(-1.51%) | |
Jul 16, 2020 | 29.18 | 29.18 | 29.18 | 25 | +0.00(+0.00%) | |
Jul 15, 2020 | 29.12 | 29.18 | 29.12 | 29.18 | 2,995 | +0.58(+2.03%) |
Jul 14, 2020 | 28.58 | 28.65 | 28.58 | 28.60 | 8,797 | -0.94(-3.18%) |
Jul 13, 2020 | 29.48 | 29.53 | 29.48 | 29.53 | 16,658 | +0.04(+0.14%) |
Jul 09, 2020 | 29.49 | 29.49 | 29.49 | 0 | +0.51(+1.76%) | |
Jul 08, 2020 | 29.08 | 29.08 | 28.99 | 28.99 | 1,680 | +0.29(+0.99%) |
Jul 07, 2020 | 28.69 | 28.70 | 28.69 | 28.70 | 1,863 | -0.37(-1.29%) |
Jul 06, 2020 | 28.91 | 29.07 | 28.91 | 29.07 | 1,777 | +1.13(+4.04%) |
Jul 02, 2020 | 27.90 | 27.95 | 27.90 | 27.95 | 14,800 | +0.72(+2.64%) |