Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.26 | 33.26 | 33.21 | 33.22 | 1,464,414 | -0.02(-0.05%) |
Sep 29, 2020 | 33.26 | 33.26 | 33.23 | 33.24 | 758,320 | +0.01(+0.03%) |
Sep 28, 2020 | 33.19 | 33.23 | 33.14 | 33.23 | 1,475,720 | +0.09(+0.27%) |
Sep 25, 2020 | 33.12 | 33.16 | 33.07 | 33.14 | 1,011,519 | +0.00(+0.00%) |
Sep 24, 2020 | 33.18 | 33.22 | 33.13 | 33.14 | 1,826,027 | -0.07(-0.22%) |
Sep 23, 2020 | 33.29 | 33.32 | 33.20 | 33.21 | 1,227,638 | -0.12(-0.35%) |
Sep 22, 2020 | 33.33 | 33.34 | 33.28 | 33.33 | 616,720 | +0.01(+0.03%) |
Sep 21, 2020 | 33.31 | 33.34 | 33.29 | 33.32 | 706,625 | +0.01(+0.03%) |
Sep 18, 2020 | 33.32 | 33.39 | 33.31 | 33.31 | 554,172 | -0.05(-0.14%) |
Sep 17, 2020 | 33.37 | 33.38 | 33.32 | 33.36 | 1,104,195 | +0.01(+0.03%) |
Sep 16, 2020 | 33.36 | 33.40 | 33.32 | 33.35 | 1,041,228 | +0.01(+0.03%) |
Sep 15, 2020 | 33.34 | 33.36 | 33.33 | 33.34 | 638,586 | +0.03(+0.08%) |
Sep 14, 2020 | 33.35 | 33.44 | 33.26 | 33.31 | 1,048,625 | -0.03(-0.08%) |
Sep 11, 2020 | 33.33 | 33.34 | 33.27 | 33.34 | 548,418 | +0.07(+0.22%) |
Sep 10, 2020 | 33.31 | 33.31 | 33.22 | 33.26 | 2,299,384 | -0.03(-0.08%) |
Sep 09, 2020 | 33.22 | 33.31 | 33.22 | 33.29 | 2,254,398 | +0.04(+0.11%) |
Sep 08, 2020 | 33.24 | 33.29 | 33.24 | 33.26 | 1,324,162 | -0.03(-0.08%) |
Sep 04, 2020 | 33.31 | 33.34 | 33.25 | 33.28 | 855,050 | -0.07(-0.22%) |
Sep 03, 2020 | 33.39 | 33.43 | 33.36 | 33.36 | 1,563,695 | -0.05(-0.16%) |
Sep 02, 2020 | 33.33 | 33.42 | 33.33 | 33.41 | 2,017,974 | +0.03(+0.08%) |
Sep 01, 2020 | 33.27 | 33.38 | 33.27 | 33.38 | 924,927 | +0.10(+0.31%) |
Aug 31, 2020 | 33.27 | 33.31 | 33.24 | 33.28 | 2,406,564 | +0.05(+0.16%) |
Aug 28, 2020 | 33.23 | 33.25 | 33.20 | 33.23 | 922,130 | +0.05(+0.16%) |
Aug 27, 2020 | 33.25 | 33.29 | 33.16 | 33.17 | 713,492 | -0.05(-0.16%) |
Aug 26, 2020 | 33.19 | 33.24 | 33.18 | 33.23 | 964,640 | +0.01(+0.03%) |
Aug 25, 2020 | 33.25 | 33.28 | 33.17 | 33.22 | 854,506 | -0.03(-0.08%) |
Aug 24, 2020 | 33.27 | 33.29 | 33.24 | 33.24 | 561,055 | -0.01(-0.03%) |
Aug 21, 2020 | 33.24 | 33.29 | 33.24 | 33.25 | 913,817 | -0.01(-0.03%) |
Aug 20, 2020 | 33.26 | 33.26 | 33.23 | 33.26 | 671,608 | +0.05(+0.14%) |
Aug 19, 2020 | 33.27 | 33.27 | 33.20 | 33.22 | 891,953 | -0.03(-0.08%) |
Aug 18, 2020 | 33.19 | 33.26 | 33.18 | 33.24 | 1,262,413 | +0.06(+0.19%) |
Aug 17, 2020 | 33.21 | 33.23 | 33.17 | 33.18 | 2,396,995 | +0.03(+0.08%) |
Aug 14, 2020 | 33.18 | 33.21 | 33.14 | 33.15 | 1,699,717 | -0.05(-0.16%) |
Aug 13, 2020 | 33.22 | 33.28 | 33.16 | 33.21 | 1,532,735 | -0.10(-0.30%) |
Aug 12, 2020 | 33.31 | 33.33 | 33.26 | 33.31 | 832,877 | -0.02(-0.05%) |
Aug 11, 2020 | 33.31 | 33.39 | 33.29 | 33.33 | 1,973,186 | -0.04(-0.11%) |
Aug 10, 2020 | 33.42 | 33.45 | 33.36 | 33.36 | 1,132,295 | -0.03(-0.08%) |
Aug 07, 2020 | 33.42 | 33.42 | 33.36 | 33.39 | 3,441,668 | -0.04(-0.11%) |
Aug 06, 2020 | 33.41 | 33.42 | 33.37 | 33.42 | 1,644,224 | +0.05(+0.16%) |
Aug 05, 2020 | 33.35 | 33.38 | 33.33 | 33.37 | 557,226 | +0.01(+0.03%) |
Aug 04, 2020 | 33.35 | 33.36 | 33.33 | 33.36 | 1,549,583 | +0.04(+0.11%) |
Aug 03, 2020 | 33.29 | 33.33 | 33.27 | 33.33 | 1,598,881 | +0.06(+0.17%) |
Jul 31, 2020 | 33.31 | 33.31 | 33.25 | 33.27 | 2,858,417 | +0.01(+0.03%) |
Jul 30, 2020 | 33.27 | 33.27 | 33.22 | 33.26 | 892,607 | +0.03(+0.08%) |
Jul 29, 2020 | 33.20 | 33.24 | 33.17 | 33.23 | 1,023,769 | +0.05(+0.16%) |
Jul 28, 2020 | 33.16 | 33.23 | 33.15 | 33.18 | 616,387 | +0.03(+0.08%) |
Jul 27, 2020 | 33.22 | 33.22 | 33.13 | 33.15 | 679,414 | -0.02(-0.05%) |
Jul 24, 2020 | 33.18 | 33.23 | 33.13 | 33.17 | 2,190,224 | -0.05(-0.14%) |
Jul 23, 2020 | 33.26 | 33.26 | 33.19 | 33.22 | 803,471 | +0.01(+0.03%) |
Jul 22, 2020 | 33.22 | 33.23 | 33.17 | 33.21 | 1,305,072 | +0.03(+0.08%) |
Jul 21, 2020 | 33.14 | 33.20 | 33.14 | 33.18 | 791,664 | +0.08(+0.24%) |
Jul 20, 2020 | 33.09 | 33.15 | 33.07 | 33.10 | 1,439,623 | +0.01(+0.03%) |
Jul 17, 2020 | 33.05 | 33.11 | 33.04 | 33.09 | 1,863,123 | +0.04(+0.14%) |
Jul 16, 2020 | 32.98 | 33.08 | 32.98 | 33.04 | 1,355,214 | +0.02(+0.05%) |
Jul 15, 2020 | 32.99 | 33.04 | 32.99 | 33.03 | 654,995 | +0.03(+0.08%) |
Jul 14, 2020 | 32.92 | 33.01 | 32.90 | 33.00 | 1,503,338 | +0.08(+0.25%) |
Jul 13, 2020 | 32.92 | 32.96 | 32.90 | 32.92 | 348,469 | +0.01(+0.03%) |
Jul 10, 2020 | 32.94 | 33.00 | 32.91 | 32.91 | 1,004,732 | -0.07(-0.22%) |
Jul 09, 2020 | 32.95 | 32.98 | 32.92 | 32.98 | 994,684 | +0.03(+0.08%) |
Jul 08, 2020 | 32.94 | 32.95 | 32.91 | 32.95 | 1,574,375 | +0.01(+0.03%) |
Jul 07, 2020 | 32.95 | 32.96 | 32.91 | 32.95 | 667,105 | -0.03(-0.08%) |
Jul 06, 2020 | 32.95 | 32.97 | 32.92 | 32.97 | 2,203,415 | +0.05(+0.16%) |
Jul 02, 2020 | 32.92 | 32.94 | 32.87 | 32.92 | 1,821,597 | +0.00(+0.00%) |