Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 30.92 | 31.00 | 30.87 | 31.00 | 1,318 | -0.13(-0.41%) |
Oct 29, 2020 | 31.07 | 31.16 | 31.07 | 31.13 | 371 | +0.10(+0.33%) |
Oct 28, 2020 | 31.15 | 31.40 | 30.83 | 31.03 | 3,645 | -1.22(-3.79%) |
Oct 27, 2020 | 32.55 | 32.55 | 32.08 | 32.25 | 2,524 | -0.53(-1.63%) |
Oct 26, 2020 | 33.04 | 33.04 | 32.65 | 32.78 | 1,958 | -0.59(-1.77%) |
Oct 23, 2020 | 33.37 | 33.37 | 33.37 | 104 | +0.00(+0.00%) | |
Oct 22, 2020 | 33.37 | 33.37 | 33.37 | 33.37 | 4,128 | -0.57(-1.68%) |
Oct 21, 2020 | 33.94 | 33.94 | 33.94 | 59 | +0.00(+0.00%) | |
Oct 20, 2020 | 33.96 | 33.99 | 33.90 | 33.94 | 1,866 | +0.30(+0.90%) |
Oct 19, 2020 | 33.95 | 33.95 | 33.64 | 33.64 | 747 | -0.06(-0.18%) |
Oct 16, 2020 | 33.65 | 33.70 | 33.65 | 33.70 | 439 | +0.36(+1.09%) |
Oct 15, 2020 | 33.39 | 33.39 | 33.34 | 33.34 | 2,025 | -0.89(-2.61%) |
Oct 14, 2020 | 34.09 | 34.23 | 34.09 | 34.23 | 1,105 | -0.03(-0.07%) |
Oct 13, 2020 | 34.39 | 34.39 | 34.26 | 34.26 | 766 | -0.58(-1.66%) |
Oct 12, 2020 | 34.74 | 34.89 | 34.74 | 34.83 | 488 | +0.24(+0.70%) |
Oct 09, 2020 | 34.60 | 34.60 | 34.59 | 34.59 | 549 | +0.24(+0.69%) |
Oct 08, 2020 | 34.36 | 34.36 | 34.36 | 34.36 | 251 | +0.62(+1.85%) |
Oct 07, 2020 | 33.73 | 33.73 | 33.73 | 0 | +0.00(+0.00%) | |
Oct 06, 2020 | 34.19 | 34.19 | 33.73 | 33.73 | 585 | -0.42(-1.22%) |
Oct 05, 2020 | 33.80 | 34.17 | 33.80 | 34.15 | 2,325 | +0.86(+2.60%) |
Oct 02, 2020 | 33.30 | 33.35 | 33.29 | 33.29 | 439 | -0.07(-0.20%) |
Oct 01, 2020 | 33.35 | 33.35 | 33.27 | 33.35 | 1,016 | +0.20(+0.60%) |
Sep 30, 2020 | 33.23 | 33.23 | 33.11 | 33.15 | 2,541 | +0.08(+0.25%) |
Sep 29, 2020 | 33.03 | 33.07 | 32.84 | 33.07 | 1,179 | +0.09(+0.26%) |
Sep 28, 2020 | 33.03 | 33.10 | 32.94 | 32.99 | 1,697 | +0.55(+1.70%) |
Sep 25, 2020 | 31.99 | 32.44 | 31.98 | 32.44 | 769 | -0.06(-0.19%) |
Sep 24, 2020 | 32.25 | 32.68 | 32.25 | 32.50 | 4,733 | -0.49(-1.49%) |
Sep 23, 2020 | 32.99 | 32.99 | 32.99 | 127 | +0.00(+0.00%) | |
Sep 22, 2020 | 32.99 | 32.99 | 32.99 | 190 | +0.00(+0.00%) | |
Sep 21, 2020 | 32.97 | 32.99 | 32.88 | 32.99 | 2,177 | -1.09(-3.21%) |
Sep 18, 2020 | 34.39 | 34.40 | 34.08 | 34.08 | 884 | -0.34(-0.99%) |
Sep 17, 2020 | 34.24 | 34.42 | 34.24 | 34.42 | 1,198 | +0.19(+0.57%) |
Sep 16, 2020 | 34.11 | 34.23 | 34.11 | 34.23 | 640 | -0.02(-0.05%) |
Sep 15, 2020 | 34.44 | 34.46 | 34.25 | 34.25 | 2,392 | +0.13(+0.38%) |
Sep 14, 2020 | 34.01 | 34.11 | 34.01 | 34.11 | 574 | +0.11(+0.34%) |
Sep 11, 2020 | 34.05 | 34.05 | 34.00 | 34.00 | 331 | +0.18(+0.53%) |
Sep 10, 2020 | 34.30 | 34.30 | 33.82 | 33.82 | 1,737 | -0.24(-0.70%) |
Sep 09, 2020 | 33.91 | 34.15 | 33.91 | 34.06 | 2,304 | +0.70(+2.09%) |
Sep 08, 2020 | 33.24 | 33.36 | 33.24 | 33.36 | 333 | -0.18(-0.54%) |
Sep 04, 2020 | 33.36 | 33.80 | 33.27 | 33.54 | 31,844 | +0.07(+0.20%) |
Sep 03, 2020 | 33.63 | 33.70 | 33.48 | 33.48 | 1,777 | -0.65(-1.91%) |
Sep 02, 2020 | 33.87 | 34.13 | 33.87 | 34.13 | 1,477 | +0.31(+0.90%) |
Sep 01, 2020 | 34.03 | 34.03 | 33.82 | 33.83 | 2,239 | -0.17(-0.51%) |
Aug 31, 2020 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
Aug 28, 2020 | 34.13 | 34.18 | 33.89 | 34.00 | 8,624 | -0.32(-0.94%) |
Aug 27, 2020 | 34.32 | 34.32 | 34.32 | 34.32 | 342 | +0.00(+0.00%) |
Aug 26, 2020 | 34.14 | 34.41 | 34.14 | 34.32 | 1,763 | +0.42(+1.23%) |
Aug 25, 2020 | 34.30 | 34.38 | 33.84 | 33.91 | 2,671 | -0.00(-0.01%) |
Aug 24, 2020 | 34.02 | 34.02 | 33.91 | 33.91 | 3,379 | +0.51(+1.53%) |
Aug 21, 2020 | 33.10 | 33.40 | 33.10 | 33.40 | 995 | -0.14(-0.43%) |
Aug 20, 2020 | 33.78 | 33.78 | 33.54 | 33.54 | 1,028 | -0.53(-1.57%) |
Aug 19, 2020 | 34.08 | 34.08 | 34.08 | 4 | +0.00(+0.00%) | |
Aug 18, 2020 | 34.24 | 34.25 | 33.88 | 34.08 | 948 | +0.15(+0.45%) |
Aug 17, 2020 | 33.95 | 34.20 | 33.91 | 33.92 | 1,826 | +0.17(+0.50%) |
Aug 14, 2020 | 33.60 | 33.76 | 33.57 | 33.76 | 2,211 | -0.29(-0.85%) |
Aug 13, 2020 | 34.20 | 34.44 | 34.05 | 34.05 | 10,306 | -0.16(-0.48%) |
Aug 12, 2020 | 34.07 | 34.40 | 34.07 | 34.21 | 5,353 | +0.76(+2.27%) |
Aug 11, 2020 | 33.88 | 33.88 | 33.45 | 33.45 | 3,228 | +0.06(+0.18%) |
Aug 10, 2020 | 33.38 | 33.39 | 33.02 | 33.39 | 2,707 | +0.15(+0.46%) |
Aug 07, 2020 | 33.06 | 33.24 | 33.06 | 33.24 | 221 | +0.02(+0.05%) |
Aug 06, 2020 | 33.22 | 33.22 | 33.22 | 228 | +0.00(+0.00%) | |
Aug 05, 2020 | 33.17 | 33.22 | 33.17 | 33.22 | 579 | +0.37(+1.13%) |
Aug 04, 2020 | 32.85 | 32.85 | 32.56 | 32.85 | 1,301 | +0.34(+1.05%) |