Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.25 | 33.74 | 33.25 | 33.66 | 4,134 | +0.69(+2.10%) |
Sep 29, 2020 | 32.91 | 32.97 | 32.88 | 32.97 | 683 | +0.05(+0.16%) |
Sep 28, 2020 | 32.79 | 33.09 | 32.79 | 32.92 | 1,466 | +0.32(+0.97%) |
Sep 25, 2020 | 31.75 | 32.60 | 31.75 | 32.60 | 900 | +0.72(+2.26%) |
Sep 24, 2020 | 31.92 | 32.01 | 31.88 | 31.88 | 1,966 | -0.14(-0.42%) |
Sep 23, 2020 | 32.35 | 32.35 | 31.98 | 32.02 | 8,502 | -0.54(-1.66%) |
Sep 22, 2020 | 32.90 | 32.90 | 32.45 | 32.56 | 773 | -0.13(-0.41%) |
Sep 21, 2020 | 32.89 | 32.89 | 32.27 | 32.69 | 22,973 | -0.67(-2.00%) |
Sep 18, 2020 | 33.40 | 33.40 | 33.21 | 33.36 | 2,700 | -0.04(-0.13%) |
Sep 17, 2020 | 33.45 | 33.45 | 33.23 | 33.40 | 1,248 | -0.18(-0.52%) |
Sep 16, 2020 | 33.87 | 33.87 | 33.58 | 33.58 | 2,580 | -0.07(-0.22%) |
Sep 15, 2020 | 33.66 | 33.85 | 33.65 | 33.65 | 1,608 | -0.01(-0.02%) |
Sep 14, 2020 | 33.56 | 33.66 | 33.56 | 33.66 | 337 | +0.54(+1.64%) |
Sep 11, 2020 | 33.16 | 33.17 | 33.00 | 33.11 | 900 | -0.06(-0.17%) |
Sep 10, 2020 | 33.67 | 33.67 | 33.16 | 33.17 | 3,986 | -0.47(-1.39%) |
Sep 09, 2020 | 33.59 | 33.70 | 33.59 | 33.64 | 816 | +0.67(+2.04%) |
Sep 08, 2020 | 33.07 | 33.11 | 32.97 | 32.97 | 1,486 | -0.50(-1.49%) |
Sep 04, 2020 | 33.40 | 33.60 | 33.04 | 33.47 | 2,900 | -0.35(-1.03%) |
Sep 03, 2020 | 34.60 | 34.60 | 33.63 | 33.81 | 2,533 | -0.98(-2.83%) |
Sep 02, 2020 | 34.33 | 34.80 | 34.24 | 34.80 | 6,514 | +0.77(+2.25%) |
Sep 01, 2020 | 34.12 | 34.12 | 33.92 | 34.03 | 1,270 | -0.18(-0.53%) |
Aug 31, 2020 | 34.31 | 34.33 | 34.12 | 34.21 | 2,663 | +0.04(+0.13%) |
Aug 28, 2020 | 34.02 | 34.23 | 33.96 | 34.17 | 2,700 | +0.09(+0.26%) |
Aug 27, 2020 | 33.79 | 34.08 | 33.77 | 34.08 | 3,473 | +0.46(+1.37%) |
Aug 26, 2020 | 33.40 | 33.62 | 33.37 | 33.62 | 645 | -0.05(-0.14%) |
Aug 25, 2020 | 33.66 | 33.66 | 33.66 | 33.66 | 57 | +0.26(+0.77%) |
Aug 24, 2020 | 33.72 | 33.72 | 33.34 | 33.41 | 1,854 | -0.23(-0.69%) |
Aug 21, 2020 | 33.49 | 33.64 | 33.49 | 33.64 | 300 | +0.03(+0.10%) |
Aug 20, 2020 | 33.50 | 33.67 | 33.50 | 33.60 | 5,934 | -0.08(-0.24%) |
Aug 19, 2020 | 33.88 | 33.88 | 33.68 | 33.68 | 1,187 | -0.10(-0.28%) |
Aug 18, 2020 | 33.76 | 33.81 | 33.75 | 33.78 | 4,224 | -0.04(-0.13%) |
Aug 17, 2020 | 33.87 | 33.87 | 33.83 | 33.83 | 746 | +0.18(+0.53%) |
Aug 14, 2020 | 33.77 | 33.81 | 33.62 | 33.65 | 1,800 | -0.15(-0.45%) |
Aug 13, 2020 | 33.51 | 33.80 | 33.51 | 33.80 | 1,539 | +0.02(+0.07%) |
Aug 12, 2020 | 33.59 | 33.80 | 33.59 | 33.78 | 863 | +0.51(+1.52%) |
Aug 11, 2020 | 33.55 | 33.65 | 33.27 | 33.27 | 2,525 | -0.23(-0.70%) |
Aug 10, 2020 | 33.78 | 33.78 | 33.48 | 33.50 | 800 | -0.13(-0.39%) |
Aug 07, 2020 | 33.54 | 33.71 | 33.54 | 33.64 | 1,400 | +0.09(+0.27%) |
Aug 06, 2020 | 33.49 | 33.55 | 33.37 | 33.55 | 665 | -0.26(-0.78%) |
Aug 05, 2020 | 33.71 | 33.81 | 33.71 | 33.81 | 2,990 | +0.38(+1.13%) |
Aug 04, 2020 | 33.56 | 33.56 | 33.43 | 33.43 | 1,976 | -0.16(-0.46%) |
Aug 03, 2020 | 33.34 | 33.65 | 33.34 | 33.59 | 2,122 | +0.25(+0.75%) |
Jul 31, 2020 | 33.11 | 33.34 | 33.11 | 33.34 | 700 | -0.20(-0.60%) |
Jul 30, 2020 | 33.50 | 33.59 | 33.15 | 33.54 | 2,436 | -0.19(-0.56%) |
Jul 29, 2020 | 33.71 | 33.85 | 33.69 | 33.73 | 45,521 | +0.72(+2.17%) |
Jul 28, 2020 | 33.16 | 33.16 | 33.01 | 33.01 | 510 | -0.17(-0.51%) |
Jul 27, 2020 | 33.23 | 33.23 | 33.17 | 33.18 | 816 | +0.18(+0.55%) |
Jul 24, 2020 | 33.06 | 33.06 | 32.90 | 33.00 | 5,600 | -0.28(-0.83%) |
Jul 23, 2020 | 33.53 | 33.58 | 33.16 | 33.28 | 3,415 | -0.07(-0.21%) |
Jul 22, 2020 | 32.93 | 33.35 | 32.93 | 33.35 | 3,024 | +0.41(+1.25%) |
Jul 21, 2020 | 33.04 | 33.10 | 32.94 | 32.94 | 2,246 | +0.12(+0.35%) |
Jul 20, 2020 | 32.98 | 32.98 | 32.75 | 32.82 | 5,154 | -0.09(-0.28%) |
Jul 17, 2020 | 32.60 | 33.01 | 32.52 | 32.91 | 4,000 | +0.58(+1.80%) |
Jul 16, 2020 | 32.21 | 32.33 | 32.21 | 32.33 | 1,092 | -0.11(-0.34%) |
Jul 15, 2020 | 32.29 | 32.45 | 32.29 | 32.44 | 1,561 | +0.59(+1.85%) |
Jul 14, 2020 | 31.39 | 31.85 | 31.38 | 31.85 | 1,367 | +0.71(+2.27%) |
Jul 13, 2020 | 31.20 | 31.74 | 31.14 | 31.14 | 1,962 | +0.05(+0.15%) |
Jul 10, 2020 | 31.21 | 31.21 | 30.92 | 31.10 | 3,100 | -0.01(-0.04%) |
Jul 09, 2020 | 31.22 | 31.34 | 31.00 | 31.11 | 4,201 | -0.22(-0.69%) |
Jul 08, 2020 | 31.40 | 31.40 | 31.20 | 31.33 | 2,697 | +0.09(+0.28%) |
Jul 07, 2020 | 31.28 | 31.57 | 31.23 | 31.24 | 3,291 | -0.40(-1.27%) |
Jul 06, 2020 | 31.94 | 31.94 | 31.57 | 31.64 | 22,510 | +0.32(+1.02%) |
Jul 02, 2020 | 31.51 | 31.59 | 31.32 | 31.32 | 5,600 | +0.22(+0.71%) |