Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.80 | 31.10 | 30.74 | 31.00 | 7,686 | -0.19(-0.61%) |
Sep 29, 2020 | 31.14 | 31.51 | 30.74 | 31.19 | 9,094 | +0.16(+0.52%) |
Sep 28, 2020 | 31.41 | 31.41 | 30.24 | 31.03 | 11,526 | +0.29(+0.94%) |
Sep 25, 2020 | 31.22 | 31.22 | 30.37 | 30.74 | 18,900 | -0.26(-0.84%) |
Sep 24, 2020 | 30.74 | 31.38 | 29.88 | 31.00 | 37,772 | +0.41(+1.34%) |
Sep 23, 2020 | 30.30 | 30.74 | 29.28 | 30.59 | 12,414 | -0.11(-0.35%) |
Sep 22, 2020 | 30.29 | 30.83 | 29.61 | 30.70 | 29,967 | +0.13(+0.44%) |
Sep 21, 2020 | 29.25 | 30.56 | 29.10 | 30.56 | 22,186 | +1.53(+5.27%) |
Sep 18, 2020 | 28.69 | 29.89 | 28.47 | 29.03 | 58,600 | -0.11(-0.38%) |
Sep 17, 2020 | 29.27 | 29.27 | 28.82 | 29.14 | 3,964 | -0.12(-0.43%) |
Sep 16, 2020 | 29.55 | 29.85 | 28.75 | 29.27 | 15,713 | -0.62(-2.07%) |
Sep 15, 2020 | 28.97 | 29.97 | 28.97 | 29.89 | 16,249 | +0.48(+1.64%) |
Sep 14, 2020 | 30.15 | 30.15 | 29.38 | 29.40 | 12,204 | -0.05(-0.18%) |
Sep 11, 2020 | 30.10 | 30.10 | 29.36 | 29.45 | 11,800 | -0.05(-0.16%) |
Sep 10, 2020 | 29.02 | 29.59 | 29.02 | 29.50 | 1,129 | +0.37(+1.26%) |
Sep 09, 2020 | 28.98 | 29.59 | 28.70 | 29.13 | 28,273 | +0.25(+0.86%) |
Sep 08, 2020 | 29.00 | 29.01 | 28.32 | 28.89 | 10,543 | -0.05(-0.16%) |
Sep 04, 2020 | 29.35 | 29.35 | 28.39 | 28.93 | 12,800 | -0.56(-1.91%) |
Sep 03, 2020 | 29.93 | 29.98 | 28.58 | 29.50 | 28,301 | -0.95(-3.13%) |
Sep 02, 2020 | 29.81 | 30.69 | 29.35 | 30.45 | 27,177 | +0.77(+2.58%) |
Sep 01, 2020 | 29.90 | 30.61 | 29.34 | 29.68 | 15,963 | -0.42(-1.40%) |
Aug 31, 2020 | 29.75 | 30.10 | 29.43 | 30.10 | 2,756 | +0.80(+2.72%) |
Aug 28, 2020 | 29.81 | 29.96 | 29.28 | 29.30 | 11,300 | -0.65(-2.19%) |
Aug 27, 2020 | 29.88 | 30.12 | 29.78 | 29.96 | 6,416 | -0.46(-1.52%) |
Aug 26, 2020 | 29.51 | 30.44 | 29.45 | 30.42 | 23,688 | +0.33(+1.10%) |
Aug 25, 2020 | 29.58 | 30.21 | 29.21 | 30.09 | 16,957 | +0.18(+0.62%) |
Aug 24, 2020 | 30.48 | 30.95 | 29.91 | 29.91 | 6,875 | -0.67(-2.21%) |
Aug 21, 2020 | 30.27 | 30.59 | 30.27 | 30.58 | 4,500 | +0.35(+1.16%) |
Aug 20, 2020 | 29.99 | 30.57 | 29.92 | 30.23 | 11,753 | +0.49(+1.64%) |
Aug 19, 2020 | 30.60 | 30.60 | 29.64 | 29.74 | 10,904 | -0.38(-1.26%) |
Aug 18, 2020 | 29.84 | 30.53 | 29.63 | 30.12 | 21,529 | +0.15(+0.51%) |
Aug 17, 2020 | 29.16 | 29.96 | 29.00 | 29.96 | 8,591 | +0.48(+1.63%) |
Aug 14, 2020 | 29.72 | 29.72 | 29.48 | 29.48 | 1,200 | -0.10(-0.34%) |
Aug 13, 2020 | 29.54 | 29.59 | 29.29 | 29.59 | 1,859 | +0.87(+3.01%) |
Aug 12, 2020 | 28.25 | 29.22 | 28.25 | 28.72 | 13,519 | +0.20(+0.68%) |
Aug 11, 2020 | 28.77 | 28.87 | 28.16 | 28.52 | 7,968 | -0.72(-2.46%) |
Aug 10, 2020 | 30.30 | 30.45 | 29.06 | 29.24 | 3,700 | -1.12(-3.70%) |
Aug 07, 2020 | 31.37 | 31.47 | 30.36 | 30.37 | 7,100 | -0.57(-1.84%) |
Aug 06, 2020 | 31.65 | 31.76 | 30.55 | 30.93 | 10,703 | +0.01(+0.03%) |
Aug 05, 2020 | 31.51 | 31.51 | 30.46 | 30.93 | 9,903 | -0.33(-1.04%) |
Aug 04, 2020 | 31.76 | 31.76 | 31.08 | 31.25 | 8,034 | -0.35(-1.11%) |
Aug 03, 2020 | 31.20 | 32.73 | 30.87 | 31.60 | 36,819 | +0.44(+1.40%) |
Jul 31, 2020 | 31.25 | 31.31 | 30.76 | 31.16 | 11,900 | +0.39(+1.26%) |
Jul 30, 2020 | 30.52 | 31.18 | 30.44 | 30.78 | 5,931 | +0.42(+1.38%) |
Jul 29, 2020 | 30.49 | 30.50 | 30.36 | 30.36 | 601 | +0.03(+0.10%) |
Jul 28, 2020 | 30.59 | 30.59 | 30.33 | 30.33 | 1,640 | -0.26(-0.85%) |
Jul 27, 2020 | 29.89 | 30.59 | 29.89 | 30.59 | 3,469 | +0.42(+1.40%) |
Jul 24, 2020 | 30.00 | 30.17 | 29.90 | 30.17 | 700 | -0.11(-0.37%) |
Jul 23, 2020 | 30.50 | 30.50 | 30.04 | 30.28 | 4,186 | +0.21(+0.68%) |
Jul 22, 2020 | 30.15 | 30.15 | 30.00 | 30.07 | 4,711 | +0.06(+0.22%) |
Jul 21, 2020 | 29.90 | 30.22 | 29.90 | 30.01 | 4,242 | -0.45(-1.48%) |
Jul 20, 2020 | 30.14 | 30.46 | 29.97 | 30.46 | 2,767 | +0.88(+2.97%) |
Jul 17, 2020 | 29.00 | 29.58 | 29.00 | 29.58 | 3,100 | +0.34(+1.15%) |
Jul 16, 2020 | 28.85 | 29.57 | 28.85 | 29.25 | 27,993 | +0.51(+1.76%) |
Jul 15, 2020 | 30.10 | 30.10 | 28.50 | 28.74 | 47,798 | -1.27(-4.24%) |
Jul 14, 2020 | 30.25 | 30.25 | 29.70 | 30.01 | 11,161 | +0.60(+2.04%) |
Jul 13, 2020 | 30.64 | 30.85 | 29.40 | 29.41 | 7,580 | -0.96(-3.18%) |
Jul 10, 2020 | 30.90 | 31.08 | 30.33 | 30.38 | 5,200 | -0.56(-1.81%) |
Jul 09, 2020 | 30.50 | 31.00 | 30.48 | 30.94 | 8,707 | +0.50(+1.65%) |
Jul 08, 2020 | 30.25 | 30.69 | 30.24 | 30.43 | 11,523 | +0.41(+1.37%) |
Jul 07, 2020 | 29.62 | 30.24 | 29.62 | 30.02 | 4,290 | +0.46(+1.56%) |
Jul 06, 2020 | 29.37 | 29.57 | 29.20 | 29.57 | 1,699 | -0.05(-0.19%) |
Jul 02, 2020 | 29.49 | 29.63 | 29.25 | 29.62 | 16,100 | +0.04(+0.12%) |