Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.04 | 31.04 | 30.57 | 30.57 | 5,723 | -0.85(-2.69%) |
Sep 29, 2020 | 31.04 | 31.52 | 31.01 | 31.42 | 4,638 | +0.14(+0.43%) |
Sep 28, 2020 | 31.64 | 31.90 | 31.12 | 31.28 | 5,092 | +0.27(+0.87%) |
Sep 25, 2020 | 31.05 | 31.14 | 31.01 | 31.01 | 3,100 | -0.55(-1.74%) |
Sep 24, 2020 | 31.23 | 31.67 | 31.23 | 31.56 | 5,501 | +0.55(+1.77%) |
Sep 23, 2020 | 31.39 | 31.40 | 31.00 | 31.01 | 7,072 | +0.16(+0.52%) |
Sep 22, 2020 | 31.29 | 31.30 | 30.77 | 30.85 | 8,768 | -0.81(-2.56%) |
Sep 21, 2020 | 32.43 | 32.57 | 31.64 | 31.66 | 18,217 | -0.86(-2.64%) |
Sep 18, 2020 | 31.87 | 32.52 | 31.61 | 32.52 | 67,100 | +0.96(+3.04%) |
Sep 17, 2020 | 31.51 | 31.83 | 31.51 | 31.56 | 5,096 | +0.23(+0.73%) |
Sep 16, 2020 | 31.57 | 32.30 | 31.26 | 31.33 | 16,313 | -1.27(-3.90%) |
Sep 15, 2020 | 32.65 | 32.84 | 32.13 | 32.60 | 28,196 | +1.81(+5.88%) |
Sep 14, 2020 | 31.04 | 31.27 | 30.76 | 30.79 | 8,776 | -0.23(-0.74%) |
Sep 11, 2020 | 30.83 | 31.02 | 30.60 | 31.02 | 9,300 | +0.31(+0.99%) |
Sep 10, 2020 | 31.25 | 31.25 | 30.51 | 30.71 | 8,360 | -0.19(-0.60%) |
Sep 09, 2020 | 30.88 | 31.15 | 30.80 | 30.90 | 11,187 | -0.18(-0.58%) |
Sep 08, 2020 | 30.52 | 31.15 | 30.50 | 31.08 | 32,402 | -0.45(-1.43%) |
Sep 04, 2020 | 31.93 | 32.05 | 31.37 | 31.53 | 13,600 | -0.33(-1.04%) |
Sep 03, 2020 | 32.78 | 32.78 | 31.76 | 31.86 | 20,105 | -0.92(-2.81%) |
Sep 02, 2020 | 32.22 | 32.80 | 31.66 | 32.78 | 44,982 | +0.49(+1.52%) |
Sep 01, 2020 | 32.35 | 32.67 | 32.17 | 32.29 | 29,082 | -0.01(-0.03%) |
Aug 31, 2020 | 32.17 | 32.50 | 32.15 | 32.30 | 13,109 | +0.30(+0.94%) |
Aug 28, 2020 | 31.47 | 32.08 | 31.47 | 32.00 | 23,300 | +1.10(+3.56%) |
Aug 27, 2020 | 30.63 | 31.13 | 30.44 | 30.90 | 26,722 | +0.79(+2.62%) |
Aug 26, 2020 | 30.00 | 30.15 | 29.80 | 30.11 | 10,126 | +0.05(+0.17%) |
Aug 25, 2020 | 30.07 | 30.27 | 29.93 | 30.06 | 50,423 | +0.40(+1.35%) |
Aug 24, 2020 | 29.61 | 29.99 | 29.35 | 29.66 | 17,231 | +0.69(+2.38%) |
Aug 21, 2020 | 28.55 | 29.14 | 28.55 | 28.97 | 9,700 | +0.06(+0.21%) |
Aug 20, 2020 | 29.24 | 29.30 | 28.80 | 28.91 | 16,732 | -0.52(-1.77%) |
Aug 19, 2020 | 29.39 | 29.78 | 29.26 | 29.43 | 9,735 | -0.15(-0.51%) |
Aug 18, 2020 | 29.46 | 29.61 | 29.00 | 29.58 | 20,432 | +0.45(+1.53%) |
Aug 17, 2020 | 29.45 | 29.50 | 29.10 | 29.13 | 30,715 | -0.42(-1.41%) |
Aug 14, 2020 | 30.28 | 30.38 | 29.45 | 29.55 | 17,100 | -0.45(-1.50%) |
Aug 13, 2020 | 29.75 | 30.08 | 29.75 | 30.00 | 16,796 | +0.26(+0.87%) |
Aug 12, 2020 | 29.56 | 29.76 | 29.56 | 29.74 | 10,322 | +0.36(+1.23%) |
Aug 11, 2020 | 29.51 | 29.57 | 29.12 | 29.38 | 24,893 | -0.41(-1.38%) |
Aug 10, 2020 | 30.66 | 30.75 | 29.60 | 29.79 | 112,300 | -0.86(-2.81%) |
Aug 07, 2020 | 30.38 | 30.75 | 30.09 | 30.65 | 30,200 | +0.12(+0.38%) |
Aug 06, 2020 | 29.95 | 30.58 | 29.65 | 30.53 | 36,380 | +0.78(+2.61%) |
Aug 05, 2020 | 29.74 | 29.99 | 29.40 | 29.75 | 14,469 | +0.29(+0.97%) |
Aug 04, 2020 | 29.00 | 29.57 | 28.80 | 29.47 | 21,792 | -0.22(-0.73%) |
Aug 03, 2020 | 29.09 | 29.80 | 29.09 | 29.69 | 48,854 | +0.73(+2.54%) |
Jul 31, 2020 | 28.24 | 28.99 | 28.24 | 28.95 | 35,200 | +0.78(+2.76%) |
Jul 30, 2020 | 28.25 | 28.50 | 27.90 | 28.18 | 31,712 | +0.08(+0.27%) |
Jul 29, 2020 | 27.81 | 28.23 | 27.81 | 28.10 | 46,093 | +0.67(+2.45%) |
Jul 28, 2020 | 26.94 | 27.50 | 26.75 | 27.43 | 19,168 | +0.19(+0.70%) |
Jul 27, 2020 | 26.75 | 27.38 | 26.75 | 27.23 | 26,771 | +0.86(+3.28%) |
Jul 24, 2020 | 26.58 | 26.70 | 26.27 | 26.37 | 31,700 | +0.34(+1.30%) |
Jul 23, 2020 | 26.36 | 26.36 | 25.85 | 26.03 | 30,155 | -0.32(-1.23%) |
Jul 22, 2020 | 25.84 | 26.36 | 25.84 | 26.36 | 16,253 | +0.43(+1.64%) |
Jul 21, 2020 | 26.27 | 26.41 | 25.70 | 25.93 | 20,046 | -0.49(-1.85%) |
Jul 20, 2020 | 25.66 | 26.47 | 25.30 | 26.42 | 26,009 | +0.75(+2.94%) |
Jul 17, 2020 | 25.94 | 25.99 | 25.58 | 25.67 | 222,300 | -0.05(-0.19%) |
Jul 16, 2020 | 25.45 | 25.78 | 25.25 | 25.71 | 10,459 | +0.38(+1.48%) |
Jul 15, 2020 | 25.36 | 25.48 | 25.10 | 25.34 | 46,004 | -0.17(-0.67%) |
Jul 14, 2020 | 25.46 | 25.72 | 25.20 | 25.51 | 95,808 | -0.35(-1.35%) |
Jul 13, 2020 | 25.89 | 26.03 | 25.64 | 25.86 | 13,283 | +0.24(+0.92%) |
Jul 10, 2020 | 25.59 | 25.75 | 25.40 | 25.62 | 9,800 | +0.22(+0.85%) |
Jul 09, 2020 | 25.06 | 25.54 | 24.86 | 25.41 | 15,153 | +0.36(+1.45%) |
Jul 08, 2020 | 25.22 | 25.22 | 24.69 | 25.04 | 34,146 | -0.21(-0.82%) |
Jul 07, 2020 | 25.56 | 25.56 | 25.20 | 25.25 | 31,884 | -0.39(-1.52%) |
Jul 06, 2020 | 25.65 | 25.70 | 25.32 | 25.64 | 99,565 | -0.02(-0.08%) |
Jul 02, 2020 | 26.05 | 26.34 | 25.60 | 25.66 | 57,500 | -0.13(-0.50%) |