Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.48 | 33.59 | 33.48 | 33.59 | 569 | +0.35(+1.05%) |
Sep 29, 2020 | 33.19 | 33.24 | 33.19 | 33.24 | 256 | -0.22(-0.65%) |
Sep 28, 2020 | 33.54 | 33.54 | 33.46 | 33.46 | 6,697 | +0.51(+1.56%) |
Sep 25, 2020 | 32.44 | 32.95 | 32.36 | 32.95 | 2,100 | +0.71(+2.19%) |
Sep 24, 2020 | 32.11 | 32.42 | 32.11 | 32.24 | 1,231 | +0.04(+0.13%) |
Sep 23, 2020 | 32.64 | 32.64 | 32.18 | 32.20 | 1,148 | -0.31(-0.95%) |
Sep 22, 2020 | 32.43 | 32.51 | 32.16 | 32.51 | 2,486 | -0.07(-0.20%) |
Sep 21, 2020 | 32.66 | 32.66 | 32.26 | 32.58 | 4,289 | -1.43(-4.22%) |
Sep 18, 2020 | 34.25 | 34.31 | 33.79 | 34.01 | 4,900 | -0.44(-1.29%) |
Sep 17, 2020 | 34.37 | 34.50 | 34.24 | 34.45 | 1,846 | -0.05(-0.16%) |
Sep 16, 2020 | 34.69 | 34.70 | 34.51 | 34.51 | 2,594 | +0.30(+0.87%) |
Sep 15, 2020 | 34.26 | 34.30 | 34.20 | 34.21 | 2,738 | +0.35(+1.04%) |
Sep 14, 2020 | 33.93 | 33.98 | 33.86 | 33.86 | 3,347 | +0.21(+0.63%) |
Sep 11, 2020 | 33.97 | 33.97 | 33.65 | 33.65 | 1,200 | +0.14(+0.41%) |
Sep 10, 2020 | 33.84 | 33.84 | 33.51 | 33.51 | 1,221 | -0.80(-2.33%) |
Sep 09, 2020 | 34.35 | 34.48 | 34.31 | 34.31 | 2,894 | +0.05(+0.15%) |
Sep 08, 2020 | 34.08 | 34.59 | 34.08 | 34.26 | 7,110 | -0.48(-1.38%) |
Sep 04, 2020 | 34.82 | 34.82 | 34.13 | 34.74 | 2,900 | +0.29(+0.83%) |
Sep 03, 2020 | 34.51 | 34.63 | 34.42 | 34.45 | 1,745 | -1.01(-2.85%) |
Sep 02, 2020 | 35.34 | 35.47 | 35.17 | 35.47 | 2,308 | +0.34(+0.95%) |
Sep 01, 2020 | 35.23 | 35.32 | 35.13 | 35.13 | 8,919 | -0.29(-0.82%) |
Aug 31, 2020 | 35.40 | 35.67 | 35.38 | 35.42 | 3,832 | -0.06(-0.16%) |
Aug 28, 2020 | 35.28 | 35.48 | 35.25 | 35.48 | 2,800 | +0.44(+1.26%) |
Aug 27, 2020 | 35.03 | 35.03 | 35.03 | 35.03 | 203 | -0.19(-0.53%) |
Aug 26, 2020 | 34.85 | 35.22 | 34.85 | 35.22 | 1,514 | +0.59(+1.70%) |
Aug 25, 2020 | 34.76 | 34.76 | 34.46 | 34.63 | 1,317 | +0.01(+0.02%) |
Aug 24, 2020 | 34.67 | 34.67 | 34.59 | 34.62 | 783 | +0.09(+0.25%) |
Aug 21, 2020 | 34.39 | 34.54 | 34.38 | 34.54 | 1,100 | -0.15(-0.44%) |
Aug 20, 2020 | 34.40 | 34.69 | 34.40 | 34.69 | 1,426 | +0.12(+0.36%) |
Aug 19, 2020 | 34.88 | 34.90 | 34.56 | 34.56 | 1,955 | -0.54(-1.55%) |
Aug 18, 2020 | 35.14 | 35.14 | 35.00 | 35.11 | 1,622 | +0.06(+0.16%) |
Aug 17, 2020 | 35.05 | 35.05 | 35.05 | 35.05 | 257 | +0.24(+0.69%) |
Aug 14, 2020 | 34.54 | 34.93 | 34.54 | 34.81 | 1,500 | -0.35(-0.99%) |
Aug 13, 2020 | 35.45 | 35.45 | 35.15 | 35.16 | 3,004 | -0.02(-0.07%) |
Aug 12, 2020 | 35.42 | 35.46 | 35.18 | 35.18 | 6,449 | +0.03(+0.08%) |
Aug 11, 2020 | 35.34 | 35.34 | 35.15 | 35.15 | 3,377 | +0.39(+1.13%) |
Aug 10, 2020 | 34.76 | 34.76 | 34.76 | 34.76 | 800 | +0.14(+0.40%) |
Aug 07, 2020 | 34.23 | 34.62 | 34.23 | 34.62 | 2,100 | +0.23(+0.67%) |
Aug 06, 2020 | 34.40 | 34.41 | 34.39 | 34.39 | 1,897 | +0.08(+0.23%) |
Aug 05, 2020 | 34.15 | 34.35 | 34.00 | 34.31 | 5,408 | +0.70(+2.08%) |
Aug 04, 2020 | 33.30 | 33.61 | 33.30 | 33.61 | 1,400 | +0.38(+1.15%) |
Aug 03, 2020 | 32.98 | 33.23 | 32.95 | 33.23 | 1,131 | +0.25(+0.75%) |
Jul 31, 2020 | 33.39 | 33.44 | 32.98 | 32.98 | 2,800 | -0.37(-1.09%) |
Jul 30, 2020 | 32.97 | 33.38 | 32.79 | 33.34 | 1,834 | -0.09(-0.27%) |
Jul 29, 2020 | 33.41 | 33.54 | 33.33 | 33.44 | 2,210 | +0.19(+0.57%) |
Jul 28, 2020 | 33.17 | 33.37 | 33.17 | 33.24 | 1,313 | +0.23(+0.69%) |
Jul 27, 2020 | 32.94 | 33.05 | 32.91 | 33.02 | 2,715 | +0.27(+0.82%) |
Jul 24, 2020 | 32.39 | 32.83 | 32.33 | 32.75 | 5,100 | -0.11(-0.33%) |
Jul 23, 2020 | 32.81 | 33.13 | 32.73 | 32.86 | 16,053 | -0.22(-0.67%) |
Jul 22, 2020 | 33.10 | 33.11 | 33.03 | 33.08 | 4,809 | +0.00(+0.00%) |
Jul 21, 2020 | 33.11 | 33.15 | 33.08 | 33.08 | 1,780 | +0.32(+0.99%) |
Jul 20, 2020 | 32.57 | 32.87 | 32.57 | 32.76 | 3,375 | +0.41(+1.25%) |
Jul 17, 2020 | 32.16 | 32.39 | 32.16 | 32.35 | 2,800 | +0.14(+0.43%) |
Jul 16, 2020 | 32.28 | 32.43 | 32.21 | 32.21 | 3,488 | -0.19(-0.57%) |
Jul 15, 2020 | 32.53 | 32.53 | 32.35 | 32.40 | 2,538 | +0.49(+1.54%) |
Jul 14, 2020 | 31.66 | 31.91 | 31.48 | 31.91 | 4,203 | +0.15(+0.47%) |
Jul 13, 2020 | 32.22 | 32.44 | 31.75 | 31.75 | 6,527 | -0.49(-1.51%) |
Jul 10, 2020 | 32.18 | 32.24 | 32.14 | 32.24 | 2,100 | +0.34(+1.07%) |
Jul 09, 2020 | 32.21 | 32.21 | 31.80 | 31.90 | 1,280 | -0.32(-0.99%) |
Jul 08, 2020 | 32.07 | 32.22 | 31.99 | 32.22 | 5,799 | +0.01(+0.04%) |
Jul 07, 2020 | 32.26 | 32.45 | 32.21 | 32.21 | 1,318 | -0.33(-1.02%) |
Jul 06, 2020 | 32.61 | 32.62 | 32.51 | 32.54 | 6,677 | +0.21(+0.65%) |
Jul 02, 2020 | 32.43 | 32.51 | 32.31 | 32.33 | 3,900 | +0.18(+0.58%) |