Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.81 | 30.00 | 29.81 | 30.00 | 950 | -0.44(-1.43%) |
Oct 29, 2020 | 30.44 | 30.44 | 30.44 | 71 | +0.00(+0.00%) | |
Oct 28, 2020 | 30.44 | 30.44 | 30.44 | 30.44 | 192 | -0.51(-1.66%) |
Oct 27, 2020 | 31.30 | 31.30 | 30.95 | 30.95 | 4,886 | -0.16(-0.51%) |
Oct 26, 2020 | 31.48 | 31.48 | 31.00 | 31.11 | 1,108 | -0.43(-1.35%) |
Oct 23, 2020 | 31.54 | 31.54 | 31.54 | 89 | +0.00(+0.00%) | |
Oct 22, 2020 | 31.54 | 31.54 | 31.54 | 71 | +0.00(+0.00%) | |
Oct 21, 2020 | 31.58 | 31.58 | 31.54 | 31.54 | 1,559 | -0.10(-0.32%) |
Oct 20, 2020 | 31.67 | 31.67 | 31.64 | 31.64 | 147 | -0.17(-0.54%) |
Oct 19, 2020 | 31.81 | 31.81 | 31.81 | 31.81 | 331 | -0.09(-0.27%) |
Oct 16, 2020 | 31.91 | 31.91 | 31.90 | 31.90 | 211 | +0.19(+0.58%) |
Oct 15, 2020 | 31.68 | 31.71 | 31.68 | 31.71 | 1,137 | -0.06(-0.18%) |
Oct 14, 2020 | 31.94 | 31.98 | 31.77 | 31.77 | 1,457 | +0.22(+0.69%) |
Oct 13, 2020 | 31.55 | 31.55 | 31.55 | 4 | +0.00(+0.00%) | |
Oct 12, 2020 | 31.55 | 31.55 | 31.55 | 6 | +0.00(+0.00%) | |
Oct 09, 2020 | 31.55 | 31.55 | 31.55 | 88 | +0.00(+0.00%) | |
Oct 08, 2020 | 31.42 | 31.55 | 31.39 | 31.55 | 1,686 | +0.69(+2.23%) |
Oct 07, 2020 | 30.86 | 30.86 | 30.86 | 2 | +0.00(+0.00%) | |
Oct 06, 2020 | 31.18 | 31.18 | 30.86 | 30.86 | 259 | -0.30(-0.98%) |
Oct 05, 2020 | 31.12 | 31.16 | 31.12 | 31.16 | 328 | +0.41(+1.32%) |
Oct 02, 2020 | 30.86 | 30.90 | 30.76 | 30.76 | 422 | -0.18(-0.57%) |
Oct 01, 2020 | 30.95 | 30.95 | 30.91 | 30.93 | 1,360 | +0.00(+0.02%) |
Sep 30, 2020 | 30.93 | 30.93 | 30.93 | 30.93 | 203 | +0.18(+0.58%) |
Sep 29, 2020 | 30.75 | 30.75 | 30.75 | 25 | +0.00(+0.00%) | |
Sep 28, 2020 | 30.89 | 30.89 | 30.75 | 30.75 | 348 | +0.35(+1.15%) |
Sep 25, 2020 | 30.07 | 30.40 | 30.07 | 30.40 | 211 | +0.40(+1.33%) |
Sep 24, 2020 | 30.02 | 30.05 | 30.00 | 30.00 | 589 | +0.04(+0.12%) |
Sep 23, 2020 | 30.52 | 30.52 | 29.97 | 29.97 | 15,198 | -0.53(-1.73%) |
Sep 22, 2020 | 30.54 | 30.57 | 30.50 | 30.50 | 14,135 | +0.21(+0.70%) |
Sep 21, 2020 | 30.04 | 30.29 | 30.04 | 30.29 | 922 | -0.51(-1.66%) |
Sep 18, 2020 | 31.03 | 31.03 | 30.80 | 30.80 | 3,178 | -0.28(-0.89%) |
Sep 17, 2020 | 31.13 | 31.22 | 31.07 | 31.07 | 4,413 | -0.19(-0.61%) |
Sep 16, 2020 | 31.45 | 31.46 | 31.26 | 31.26 | 909 | -0.00(-0.01%) |
Sep 15, 2020 | 31.41 | 31.45 | 31.27 | 31.27 | 1,549 | +0.11(+0.34%) |
Sep 14, 2020 | 31.13 | 31.31 | 31.13 | 31.16 | 4,201 | +0.42(+1.38%) |
Sep 11, 2020 | 30.61 | 30.73 | 30.57 | 30.73 | 211 | +0.14(+0.45%) |
Sep 10, 2020 | 31.17 | 31.17 | 30.60 | 30.60 | 12,489 | -0.42(-1.35%) |
Sep 09, 2020 | 31.07 | 31.19 | 31.01 | 31.01 | 3,066 | -0.10(-0.34%) |
Sep 08, 2020 | 31.12 | 31.12 | 31.12 | 55 | +0.00(+0.00%) | |
Sep 04, 2020 | 30.82 | 31.12 | 30.82 | 31.12 | 529 | -0.07(-0.21%) |
Sep 03, 2020 | 31.92 | 31.92 | 31.08 | 31.19 | 1,388 | -0.91(-2.82%) |
Sep 02, 2020 | 31.85 | 32.09 | 31.81 | 32.09 | 2,262 | +0.61(+1.94%) |
Sep 01, 2020 | 31.49 | 31.49 | 31.42 | 31.48 | 1,340 | +0.06(+0.19%) |
Aug 31, 2020 | 31.51 | 31.51 | 31.42 | 31.42 | 453 | -0.11(-0.35%) |
Aug 28, 2020 | 31.39 | 31.53 | 31.39 | 31.53 | 211 | +0.15(+0.48%) |
Aug 27, 2020 | 31.44 | 31.44 | 31.38 | 31.39 | 5,767 | +0.15(+0.49%) |
Aug 26, 2020 | 31.08 | 31.26 | 31.06 | 31.23 | 1,105 | +0.05(+0.17%) |
Aug 25, 2020 | 31.16 | 31.18 | 31.16 | 31.18 | 589 | +0.02(+0.08%) |
Aug 24, 2020 | 31.16 | 31.16 | 31.16 | 31.16 | 147 | +0.33(+1.06%) |
Aug 21, 2020 | 30.88 | 30.88 | 30.83 | 30.83 | 1,483 | +0.07(+0.23%) |
Aug 20, 2020 | 30.74 | 30.76 | 30.70 | 30.76 | 430 | +0.02(+0.07%) |
Aug 19, 2020 | 30.83 | 30.83 | 30.74 | 30.74 | 393 | -0.15(-0.50%) |
Aug 18, 2020 | 30.89 | 30.89 | 30.89 | 30 | +0.00(+0.00%) | |
Aug 17, 2020 | 30.89 | 30.97 | 30.83 | 30.89 | 1,933 | +0.06(+0.19%) |
Aug 14, 2020 | 30.87 | 30.87 | 30.84 | 30.84 | 1,483 | -0.01(-0.03%) |
Aug 13, 2020 | 30.95 | 31.00 | 30.82 | 30.84 | 3,960 | -0.08(-0.25%) |
Aug 12, 2020 | 30.95 | 30.95 | 30.92 | 30.92 | 1,958 | +0.24(+0.77%) |
Aug 11, 2020 | 30.69 | 30.69 | 30.69 | 30.69 | 161 | +0.03(+0.10%) |
Aug 10, 2020 | 30.60 | 30.65 | 30.60 | 30.65 | 645 | +0.34(+1.13%) |
Aug 07, 2020 | 30.31 | 30.31 | 30.31 | 0 | +0.00(+0.00%) | |
Aug 06, 2020 | 30.16 | 30.33 | 30.16 | 30.31 | 10,245 | +0.03(+0.09%) |
Aug 05, 2020 | 30.44 | 30.44 | 30.28 | 30.28 | 336 | +0.24(+0.80%) |
Aug 04, 2020 | 30.04 | 30.05 | 30.04 | 30.05 | 108 | +0.24(+0.81%) |