Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.25 | 33.25 | 33.12 | 33.13 | 124,201 | -0.09(-0.27%) |
Oct 29, 2020 | 33.31 | 33.34 | 33.19 | 33.22 | 141,079 | -0.09(-0.27%) |
Oct 28, 2020 | 33.33 | 33.41 | 33.31 | 33.31 | 141,355 | -0.02(-0.06%) |
Oct 27, 2020 | 33.27 | 33.34 | 33.27 | 33.33 | 91,681 | +0.07(+0.21%) |
Oct 26, 2020 | 33.29 | 33.32 | 33.25 | 33.26 | 280,041 | -0.09(-0.27%) |
Oct 23, 2020 | 33.29 | 33.37 | 33.28 | 33.35 | 140,965 | +0.04(+0.12%) |
Oct 22, 2020 | 33.39 | 33.40 | 33.31 | 33.31 | 95,488 | -0.09(-0.27%) |
Oct 21, 2020 | 33.40 | 33.40 | 33.36 | 33.40 | 103,318 | +0.00(+0.00%) |
Oct 20, 2020 | 33.45 | 33.45 | 33.40 | 33.40 | 77,514 | -0.08(-0.24%) |
Oct 19, 2020 | 33.51 | 33.51 | 33.47 | 33.48 | 99,841 | -0.06(-0.18%) |
Oct 16, 2020 | 33.54 | 33.54 | 33.46 | 33.54 | 142,228 | +0.02(+0.06%) |
Oct 15, 2020 | 33.54 | 33.58 | 33.52 | 33.52 | 102,321 | +0.02(+0.06%) |
Oct 14, 2020 | 33.50 | 33.52 | 33.49 | 33.50 | 54,689 | +0.03(+0.09%) |
Oct 13, 2020 | 33.45 | 33.50 | 33.45 | 33.47 | 82,201 | +0.05(+0.15%) |
Oct 09, 2020 | 33.42 | 33.42 | 33.42 | 0 | +0.00(+0.00%) | |
Oct 08, 2020 | 33.41 | 33.46 | 33.41 | 33.42 | 177,334 | +0.00(+0.00%) |
Oct 07, 2020 | 33.45 | 33.45 | 33.41 | 33.42 | 77,502 | -0.08(-0.24%) |
Oct 06, 2020 | 33.43 | 33.54 | 33.40 | 33.50 | 137,567 | +0.10(+0.30%) |
Oct 05, 2020 | 33.48 | 33.48 | 33.38 | 33.40 | 122,520 | -0.11(-0.33%) |
Oct 02, 2020 | 33.59 | 33.59 | 33.50 | 33.51 | 145,691 | +0.02(+0.06%) |
Oct 01, 2020 | 33.47 | 33.53 | 33.41 | 33.49 | 195,200 | +0.00(+0.00%) |
Sep 30, 2020 | 33.50 | 33.51 | 33.46 | 33.49 | 118,078 | -0.07(-0.21%) |
Sep 29, 2020 | 33.58 | 33.58 | 33.55 | 33.56 | 63,376 | +0.03(+0.09%) |
Sep 28, 2020 | 33.57 | 33.59 | 33.53 | 33.53 | 112,064 | -0.06(-0.18%) |
Sep 25, 2020 | 33.59 | 33.60 | 33.58 | 33.59 | 174,769 | -0.01(-0.03%) |
Sep 24, 2020 | 33.65 | 33.66 | 33.57 | 33.60 | 65,313 | -0.10(-0.30%) |
Sep 23, 2020 | 33.71 | 33.72 | 33.66 | 33.70 | 175,372 | -0.01(-0.03%) |
Sep 22, 2020 | 33.71 | 33.72 | 33.68 | 33.71 | 59,730 | -0.01(-0.03%) |
Sep 21, 2020 | 33.75 | 33.75 | 33.71 | 33.72 | 61,740 | +0.04(+0.12%) |
Sep 18, 2020 | 33.66 | 33.71 | 33.66 | 33.68 | 44,411 | -0.02(-0.06%) |
Sep 17, 2020 | 33.71 | 33.74 | 33.67 | 33.70 | 144,683 | +0.02(+0.06%) |
Sep 16, 2020 | 33.73 | 33.75 | 33.65 | 33.68 | 42,859 | -0.05(-0.15%) |
Sep 15, 2020 | 33.74 | 33.74 | 33.70 | 33.73 | 60,120 | -0.01(-0.03%) |
Sep 14, 2020 | 33.73 | 33.75 | 33.70 | 33.74 | 112,334 | -0.03(-0.09%) |
Sep 11, 2020 | 33.71 | 33.77 | 33.71 | 33.77 | 48,421 | +0.07(+0.21%) |
Sep 10, 2020 | 33.62 | 33.71 | 33.58 | 33.70 | 77,042 | +0.06(+0.18%) |
Sep 09, 2020 | 33.69 | 33.69 | 33.60 | 33.64 | 653,322 | +0.02(+0.06%) |
Sep 08, 2020 | 33.71 | 33.73 | 33.62 | 33.62 | 43,398 | -0.02(-0.06%) |
Sep 04, 2020 | 33.64 | 33.64 | 33.64 | 0 | -0.10(-0.30%) | |
Sep 03, 2020 | 33.83 | 33.83 | 33.74 | 33.74 | 144,811 | -0.02(-0.06%) |
Sep 02, 2020 | 33.67 | 33.76 | 33.64 | 33.76 | 98,103 | +0.12(+0.36%) |
Sep 01, 2020 | 33.40 | 33.64 | 33.40 | 33.64 | 111,391 | +0.21(+0.63%) |
Aug 31, 2020 | 33.39 | 33.45 | 33.36 | 33.43 | 83,396 | +0.02(+0.06%) |
Aug 28, 2020 | 33.41 | 33.44 | 33.39 | 33.41 | 108,830 | +0.01(+0.03%) |
Aug 27, 2020 | 33.52 | 33.55 | 33.39 | 33.40 | 99,659 | -0.12(-0.36%) |
Aug 26, 2020 | 33.50 | 33.52 | 33.45 | 33.52 | 105,298 | -0.03(-0.09%) |
Aug 25, 2020 | 33.55 | 33.55 | 33.47 | 33.55 | 109,729 | -0.16(-0.47%) |
Aug 24, 2020 | 33.71 | 33.75 | 33.69 | 33.71 | 66,000 | -0.02(-0.06%) |
Aug 21, 2020 | 33.70 | 33.73 | 33.66 | 33.73 | 39,820 | +0.02(+0.06%) |
Aug 20, 2020 | 33.69 | 33.73 | 33.69 | 33.71 | 55,894 | +0.04(+0.12%) |
Aug 19, 2020 | 33.73 | 33.75 | 33.66 | 33.67 | 157,007 | -0.05(-0.15%) |
Aug 18, 2020 | 33.66 | 33.72 | 33.64 | 33.72 | 58,144 | +0.05(+0.15%) |
Aug 17, 2020 | 33.63 | 33.69 | 33.60 | 33.67 | 70,235 | +0.07(+0.21%) |
Aug 14, 2020 | 33.59 | 33.62 | 33.56 | 33.60 | 66,883 | +0.03(+0.09%) |
Aug 13, 2020 | 33.64 | 33.64 | 33.56 | 33.57 | 70,440 | -0.11(-0.33%) |
Aug 12, 2020 | 33.63 | 33.69 | 33.60 | 33.68 | 71,680 | -0.10(-0.30%) |
Aug 11, 2020 | 33.83 | 33.83 | 33.74 | 33.78 | 182,750 | -0.18(-0.53%) |
Aug 10, 2020 | 34.05 | 34.05 | 33.95 | 33.96 | 81,443 | -0.05(-0.15%) |
Aug 07, 2020 | 34.06 | 34.09 | 33.98 | 34.01 | 67,385 | -0.06(-0.18%) |
Aug 06, 2020 | 34.04 | 34.09 | 34.04 | 34.07 | 60,504 | +0.10(+0.29%) |
Aug 05, 2020 | 34.00 | 34.00 | 33.92 | 33.97 | 156,845 | -0.12(-0.35%) |