Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.49 | 31.00 | 30.49 | 30.86 | 3,331 | +0.50(+1.65%) |
Sep 29, 2020 | 30.40 | 30.40 | 30.28 | 30.36 | 421 | -0.04(-0.13%) |
Sep 28, 2020 | 30.41 | 30.41 | 30.40 | 30.40 | 2,073 | +0.28(+0.93%) |
Sep 25, 2020 | 29.65 | 30.12 | 29.64 | 30.12 | 15,133 | +0.28(+0.94%) |
Sep 24, 2020 | 29.72 | 30.03 | 29.72 | 29.84 | 1,898 | -0.36(-1.19%) |
Sep 23, 2020 | 30.35 | 30.50 | 30.20 | 30.20 | 2,303 | -0.26(-0.85%) |
Sep 22, 2020 | 30.40 | 30.46 | 30.33 | 30.46 | 2,662 | +0.00(+0.00%) |
Sep 21, 2020 | 30.23 | 30.46 | 29.87 | 30.46 | 2,745 | -0.04(-0.13%) |
Sep 18, 2020 | 30.95 | 30.95 | 30.31 | 30.50 | 461 | +0.17(+0.56%) |
Sep 17, 2020 | 30.09 | 30.45 | 30.09 | 30.33 | 10,818 | -0.29(-0.95%) |
Sep 16, 2020 | 30.80 | 30.80 | 30.62 | 30.62 | 4,408 | -0.03(-0.10%) |
Sep 15, 2020 | 30.68 | 30.69 | 30.64 | 30.65 | 3,298 | +0.73(+2.44%) |
Sep 14, 2020 | 29.92 | 29.92 | 29.92 | 76 | +0.00(+0.00%) | |
Sep 11, 2020 | 29.87 | 30.22 | 29.82 | 29.92 | 1,425 | +0.15(+0.50%) |
Sep 10, 2020 | 30.24 | 30.36 | 29.76 | 29.77 | 2,277 | -0.61(-2.01%) |
Sep 09, 2020 | 30.18 | 30.50 | 30.18 | 30.38 | 15,244 | +0.28(+0.93%) |
Sep 08, 2020 | 30.19 | 30.21 | 29.73 | 30.10 | 2,816 | -0.49(-1.60%) |
Sep 04, 2020 | 30.59 | 30.59 | 30.59 | 0 | +0.01(+0.03%) | |
Sep 03, 2020 | 31.21 | 31.21 | 30.50 | 30.58 | 3,515 | -0.82(-2.61%) |
Sep 02, 2020 | 32.00 | 32.25 | 31.36 | 31.40 | 6,102 | -0.35(-1.10%) |
Sep 01, 2020 | 31.40 | 31.76 | 31.40 | 31.75 | 2,489 | +0.67(+2.16%) |
Aug 31, 2020 | 31.34 | 31.34 | 31.04 | 31.08 | 2,856 | -0.56(-1.77%) |
Aug 28, 2020 | 31.40 | 31.64 | 31.21 | 31.64 | 4,079 | +0.26(+0.83%) |
Aug 27, 2020 | 31.70 | 31.70 | 31.20 | 31.38 | 5,531 | -0.35(-1.10%) |
Aug 26, 2020 | 31.89 | 31.89 | 31.50 | 31.73 | 2,093 | +0.17(+0.54%) |
Aug 25, 2020 | 30.93 | 31.59 | 30.78 | 31.56 | 8,763 | +0.80(+2.60%) |
Aug 24, 2020 | 30.75 | 30.76 | 30.62 | 30.76 | 1,262 | +0.51(+1.69%) |
Aug 21, 2020 | 30.12 | 30.30 | 30.05 | 30.25 | 1,569 | +0.13(+0.43%) |
Aug 20, 2020 | 30.20 | 30.20 | 30.00 | 30.12 | 1,109 | -0.16(-0.53%) |
Aug 19, 2020 | 30.13 | 30.35 | 30.11 | 30.28 | 2,979 | -0.19(-0.62%) |
Aug 18, 2020 | 30.30 | 30.59 | 30.30 | 30.47 | 4,690 | +0.32(+1.06%) |
Aug 17, 2020 | 29.60 | 30.15 | 29.60 | 30.15 | 8,011 | +0.70(+2.38%) |
Aug 14, 2020 | 29.66 | 29.66 | 29.43 | 29.45 | 2,378 | -0.35(-1.17%) |
Aug 13, 2020 | 29.98 | 29.98 | 29.80 | 29.80 | 500 | -0.24(-0.80%) |
Aug 12, 2020 | 29.70 | 30.04 | 29.70 | 30.04 | 12,490 | +0.54(+1.83%) |
Aug 11, 2020 | 29.78 | 29.78 | 29.50 | 29.50 | 3,864 | -0.01(-0.03%) |
Aug 10, 2020 | 29.67 | 29.67 | 29.35 | 29.51 | 2,295 | -0.22(-0.74%) |
Aug 07, 2020 | 30.01 | 30.26 | 29.58 | 29.73 | 3,809 | -0.89(-2.91%) |
Aug 06, 2020 | 30.65 | 30.65 | 30.32 | 30.62 | 3,704 | -0.14(-0.46%) |
Aug 05, 2020 | 30.59 | 30.76 | 30.51 | 30.76 | 1,221 | +0.45(+1.48%) |
Aug 04, 2020 | 30.23 | 30.40 | 30.23 | 30.31 | 7,774 | +0.99(+3.38%) |
Jul 31, 2020 | 29.32 | 29.32 | 29.32 | 0 | +0.22(+0.76%) | |
Jul 30, 2020 | 29.20 | 29.20 | 29.10 | 29.10 | 450 | -0.21(-0.72%) |
Jul 29, 2020 | 29.24 | 29.40 | 29.24 | 29.31 | 3,551 | +0.16(+0.55%) |
Jul 28, 2020 | 29.20 | 29.20 | 29.15 | 29.15 | 2,293 | -0.10(-0.34%) |
Jul 27, 2020 | 28.77 | 29.25 | 28.77 | 29.25 | 1,645 | +0.35(+1.21%) |
Jul 24, 2020 | 28.63 | 28.95 | 28.39 | 28.90 | 5,871 | -0.24(-0.82%) |
Jul 23, 2020 | 29.63 | 29.66 | 29.08 | 29.14 | 2,038 | -0.52(-1.75%) |
Jul 22, 2020 | 30.04 | 30.04 | 29.46 | 29.66 | 2,495 | -0.60(-1.98%) |
Jul 21, 2020 | 30.76 | 30.76 | 30.26 | 30.26 | 2,522 | -0.02(-0.07%) |
Jul 20, 2020 | 29.91 | 30.28 | 29.91 | 30.28 | 3,098 | +0.60(+2.02%) |
Jul 17, 2020 | 29.65 | 29.70 | 29.61 | 29.68 | 3,361 | -0.06(-0.20%) |
Jul 16, 2020 | 29.48 | 29.78 | 29.26 | 29.74 | 5,960 | -0.37(-1.23%) |
Jul 15, 2020 | 30.28 | 30.28 | 29.98 | 30.11 | 1,298 | -0.14(-0.46%) |
Jul 14, 2020 | 29.96 | 30.25 | 29.48 | 30.25 | 5,745 | -0.27(-0.88%) |
Jul 13, 2020 | 31.46 | 31.53 | 30.52 | 30.52 | 13,616 | -0.69(-2.21%) |
Jul 10, 2020 | 31.32 | 31.32 | 31.00 | 31.21 | 13,875 | -0.31(-0.98%) |
Jul 09, 2020 | 31.41 | 31.73 | 31.18 | 31.52 | 14,953 | +0.65(+2.11%) |
Jul 08, 2020 | 30.43 | 30.98 | 30.43 | 30.87 | 10,461 | +0.89(+2.97%) |
Jul 07, 2020 | 30.12 | 30.12 | 29.88 | 29.98 | 8,765 | -0.22(-0.73%) |
Jul 06, 2020 | 30.21 | 30.46 | 30.00 | 30.20 | 31,014 | +1.19(+4.10%) |
Jul 03, 2020 | 28.82 | 29.04 | 28.82 | 29.01 | 15,800 | +0.19(+0.66%) |