Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.25 | 29.62 | 29.10 | 29.21 | 31,741 | +0.13(+0.44%) |
Sep 29, 2020 | 29.08 | 29.11 | 28.60 | 29.08 | 5,267 | -0.26(-0.88%) |
Sep 28, 2020 | 28.79 | 29.54 | 28.79 | 29.34 | 40,076 | +0.95(+3.35%) |
Sep 25, 2020 | 28.12 | 28.49 | 28.08 | 28.39 | 10,865 | +0.27(+0.97%) |
Sep 24, 2020 | 27.99 | 28.70 | 27.71 | 28.12 | 27,030 | +0.14(+0.51%) |
Sep 23, 2020 | 28.62 | 29.03 | 27.97 | 27.98 | 9,828 | -0.46(-1.62%) |
Sep 22, 2020 | 28.99 | 29.23 | 28.35 | 28.44 | 25,024 | -0.44(-1.53%) |
Sep 21, 2020 | 29.90 | 30.23 | 28.66 | 28.88 | 30,428 | -1.59(-5.22%) |
Sep 18, 2020 | 30.72 | 30.83 | 30.28 | 30.47 | 5,588 | -0.25(-0.81%) |
Sep 17, 2020 | 30.47 | 30.82 | 30.47 | 30.72 | 20,211 | -0.14(-0.47%) |
Sep 16, 2020 | 30.85 | 31.27 | 30.52 | 30.86 | 11,703 | +0.19(+0.62%) |
Sep 15, 2020 | 31.22 | 31.22 | 30.67 | 30.67 | 12,098 | -0.49(-1.58%) |
Sep 14, 2020 | 31.20 | 31.36 | 31.10 | 31.17 | 12,406 | +0.57(+1.86%) |
Sep 11, 2020 | 30.63 | 30.79 | 30.48 | 30.60 | 10,518 | -0.08(-0.26%) |
Sep 10, 2020 | 31.44 | 31.51 | 30.68 | 30.68 | 15,035 | -0.36(-1.17%) |
Sep 09, 2020 | 31.59 | 31.67 | 30.91 | 31.04 | 12,081 | -0.37(-1.18%) |
Sep 08, 2020 | 32.25 | 32.25 | 31.18 | 31.41 | 39,374 | -1.28(-3.91%) |
Sep 04, 2020 | 32.77 | 32.91 | 32.26 | 32.69 | 10,189 | +0.64(+1.98%) |
Sep 03, 2020 | 32.13 | 32.78 | 32.05 | 32.05 | 18,041 | +0.01(+0.03%) |
Sep 02, 2020 | 31.94 | 32.12 | 31.80 | 32.04 | 24,661 | +0.21(+0.65%) |
Sep 01, 2020 | 31.68 | 32.03 | 31.54 | 31.84 | 10,337 | -0.02(-0.08%) |
Aug 31, 2020 | 32.16 | 32.26 | 31.86 | 31.86 | 11,390 | -0.42(-1.30%) |
Aug 28, 2020 | 32.69 | 32.69 | 32.13 | 32.28 | 9,751 | -0.12(-0.37%) |
Aug 27, 2020 | 32.03 | 32.71 | 32.03 | 32.40 | 7,314 | +0.53(+1.66%) |
Aug 26, 2020 | 32.72 | 32.72 | 31.87 | 31.87 | 10,265 | -0.78(-2.38%) |
Aug 25, 2020 | 32.87 | 32.87 | 32.48 | 32.65 | 13,824 | +0.06(+0.19%) |
Aug 24, 2020 | 31.75 | 32.58 | 31.75 | 32.58 | 5,090 | +1.14(+3.63%) |
Aug 21, 2020 | 31.76 | 31.81 | 31.33 | 31.44 | 35,062 | -0.33(-1.03%) |
Aug 20, 2020 | 31.94 | 32.10 | 31.72 | 31.77 | 14,506 | -0.59(-1.83%) |
Aug 19, 2020 | 32.23 | 32.68 | 32.23 | 32.36 | 8,477 | +0.19(+0.58%) |
Aug 18, 2020 | 33.22 | 33.22 | 32.18 | 32.18 | 14,224 | -0.94(-2.83%) |
Aug 17, 2020 | 33.33 | 33.33 | 33.03 | 33.11 | 12,907 | -0.35(-1.06%) |
Aug 14, 2020 | 33.12 | 33.80 | 32.83 | 33.47 | 16,435 | +0.19(+0.56%) |
Aug 13, 2020 | 33.64 | 33.64 | 33.21 | 33.28 | 4,949 | -0.62(-1.82%) |
Aug 12, 2020 | 34.61 | 34.72 | 33.45 | 33.90 | 24,350 | -0.17(-0.51%) |
Aug 11, 2020 | 34.11 | 34.71 | 33.91 | 34.07 | 51,217 | +0.48(+1.42%) |
Aug 10, 2020 | 33.32 | 34.01 | 33.32 | 33.59 | 13,493 | +0.62(+1.89%) |
Aug 07, 2020 | 31.46 | 33.04 | 31.40 | 32.97 | 35,610 | +1.39(+4.39%) |
Aug 06, 2020 | 31.40 | 31.76 | 31.40 | 31.58 | 11,798 | -0.11(-0.33%) |
Aug 05, 2020 | 31.11 | 31.69 | 31.01 | 31.69 | 15,608 | +0.89(+2.91%) |
Aug 04, 2020 | 31.02 | 31.02 | 30.53 | 30.79 | 7,378 | -0.19(-0.63%) |
Aug 03, 2020 | 31.08 | 31.28 | 30.84 | 30.99 | 23,002 | +0.01(+0.04%) |
Jul 31, 2020 | 31.22 | 31.22 | 30.43 | 30.98 | 29,364 | -0.37(-1.19%) |
Jul 30, 2020 | 31.38 | 31.38 | 30.79 | 31.35 | 8,203 | -0.57(-1.80%) |
Jul 29, 2020 | 31.07 | 31.93 | 31.06 | 31.92 | 18,662 | +0.91(+2.94%) |
Jul 28, 2020 | 31.02 | 31.32 | 31.01 | 31.01 | 35,904 | -0.03(-0.10%) |
Jul 27, 2020 | 31.72 | 31.72 | 30.92 | 31.04 | 11,581 | -0.76(-2.38%) |
Jul 24, 2020 | 32.01 | 32.29 | 31.80 | 31.80 | 6,464 | -0.20(-0.62%) |
Jul 23, 2020 | 31.22 | 32.03 | 31.22 | 32.00 | 4,449 | +0.70(+2.25%) |
Jul 22, 2020 | 31.51 | 31.51 | 31.09 | 31.30 | 20,332 | -0.48(-1.50%) |
Jul 21, 2020 | 30.38 | 31.78 | 30.38 | 31.77 | 8,361 | +1.65(+5.46%) |
Jul 20, 2020 | 30.46 | 30.51 | 30.02 | 30.13 | 87,468 | -0.53(-1.73%) |
Jul 17, 2020 | 31.24 | 31.40 | 30.64 | 30.66 | 139,700 | -0.72(-2.31%) |
Jul 16, 2020 | 30.96 | 31.87 | 30.96 | 31.38 | 21,936 | -0.07(-0.23%) |
Jul 15, 2020 | 30.63 | 31.55 | 30.63 | 31.45 | 14,138 | +1.61(+5.39%) |
Jul 14, 2020 | 30.07 | 30.33 | 29.63 | 29.84 | 8,022 | -0.49(-1.62%) |
Jul 13, 2020 | 30.20 | 30.68 | 29.59 | 30.34 | 10,901 | +0.49(+1.65%) |
Jul 10, 2020 | 28.84 | 29.84 | 28.57 | 29.84 | 28,816 | +1.23(+4.31%) |
Jul 09, 2020 | 29.70 | 29.84 | 28.49 | 28.61 | 95,972 | -1.11(-3.75%) |
Jul 08, 2020 | 29.83 | 30.26 | 29.19 | 29.73 | 31,964 | -0.17(-0.58%) |
Jul 07, 2020 | 30.73 | 30.78 | 29.83 | 29.90 | 41,558 | -1.03(-3.33%) |
Jul 06, 2020 | 31.73 | 31.81 | 30.66 | 30.93 | 16,348 | +0.17(+0.56%) |
Jul 02, 2020 | 31.64 | 32.09 | 30.76 | 30.76 | 15,120 | -0.33(-1.06%) |