Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.54 | 33.59 | 33.48 | 33.55 | 18,508 | -0.43(-1.27%) |
Oct 29, 2020 | 34.18 | 34.18 | 33.92 | 33.98 | 5,361 | +0.15(+0.44%) |
Oct 28, 2020 | 33.88 | 33.88 | 33.83 | 33.83 | 1,101 | -0.10(-0.29%) |
Oct 27, 2020 | 33.97 | 33.97 | 33.93 | 33.93 | 1,438 | -0.06(-0.18%) |
Oct 26, 2020 | 34.09 | 34.09 | 33.95 | 33.99 | 12,275 | -0.20(-0.58%) |
Oct 23, 2020 | 34.15 | 34.19 | 34.13 | 34.19 | 1,975 | +0.04(+0.12%) |
Oct 22, 2020 | 34.15 | 34.16 | 34.05 | 34.15 | 831 | +0.07(+0.21%) |
Oct 21, 2020 | 34.08 | 34.08 | 34.08 | 34.08 | 277 | +0.14(+0.41%) |
Oct 20, 2020 | 33.95 | 33.96 | 33.94 | 33.94 | 1,297 | -0.06(-0.18%) |
Oct 19, 2020 | 34.23 | 34.23 | 34.00 | 34.00 | 1,837 | -0.04(-0.12%) |
Oct 16, 2020 | 34.10 | 34.16 | 34.04 | 34.04 | 927 | -0.16(-0.47%) |
Oct 15, 2020 | 34.20 | 34.20 | 34.11 | 34.20 | 1,897 | -0.06(-0.18%) |
Oct 14, 2020 | 34.32 | 34.32 | 34.26 | 34.26 | 1,421 | -0.04(-0.12%) |
Oct 13, 2020 | 34.25 | 34.30 | 34.25 | 34.30 | 392 | +0.05(+0.15%) |
Oct 09, 2020 | 34.25 | 34.25 | 34.25 | 0 | -0.20(-0.58%) | |
Oct 08, 2020 | 34.51 | 34.54 | 34.39 | 34.45 | 1,131 | -0.04(-0.12%) |
Oct 07, 2020 | 34.41 | 34.53 | 34.34 | 34.49 | 1,460 | +0.22(+0.64%) |
Oct 06, 2020 | 34.21 | 34.40 | 34.21 | 34.27 | 2,348 | +0.15(+0.44%) |
Oct 05, 2020 | 34.10 | 34.18 | 34.10 | 34.12 | 886 | +0.14(+0.41%) |
Oct 02, 2020 | 33.80 | 33.98 | 33.80 | 33.98 | 851 | -0.05(-0.15%) |
Oct 01, 2020 | 34.10 | 34.10 | 34.03 | 34.03 | 4,128 | -0.07(-0.21%) |
Sep 30, 2020 | 34.10 | 34.17 | 34.06 | 34.10 | 4,471 | -0.55(-1.59%) |
Sep 29, 2020 | 34.65 | 34.65 | 34.65 | 34.65 | 275 | +0.02(+0.06%) |
Sep 28, 2020 | 34.72 | 34.72 | 34.62 | 34.63 | 2,184 | +0.58(+1.70%) |
Sep 25, 2020 | 33.95 | 34.05 | 33.95 | 34.05 | 821 | +0.12(+0.35%) |
Sep 24, 2020 | 33.93 | 33.93 | 33.93 | 33.93 | 313 | -0.33(-0.96%) |
Sep 23, 2020 | 34.45 | 34.46 | 34.26 | 34.26 | 4,301 | +0.12(+0.35%) |
Sep 22, 2020 | 33.95 | 34.14 | 33.95 | 34.14 | 509 | +0.15(+0.44%) |
Sep 21, 2020 | 34.14 | 34.14 | 33.83 | 33.99 | 5,709 | -0.41(-1.19%) |
Sep 18, 2020 | 34.45 | 34.45 | 34.33 | 34.40 | 4,102 | +0.00(+0.00%) |
Sep 17, 2020 | 34.25 | 34.47 | 34.25 | 34.40 | 1,248 | -0.10(-0.29%) |
Sep 16, 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 763 | +0.13(+0.38%) |
Sep 15, 2020 | 34.36 | 34.40 | 34.36 | 34.37 | 1,206 | +0.14(+0.41%) |
Sep 14, 2020 | 34.14 | 34.23 | 34.14 | 34.23 | 781 | +0.41(+1.21%) |
Sep 11, 2020 | 33.77 | 33.88 | 33.77 | 33.82 | 4,881 | +0.24(+0.71%) |
Sep 10, 2020 | 33.64 | 33.69 | 33.58 | 33.58 | 868 | -0.02(-0.06%) |
Sep 09, 2020 | 33.72 | 33.72 | 33.58 | 33.60 | 1,663 | +0.00(+0.00%) |
Sep 08, 2020 | 33.28 | 33.68 | 33.28 | 33.60 | 3,165 | +0.22(+0.66%) |
Sep 04, 2020 | 33.38 | 33.38 | 33.38 | 0 | -0.13(-0.39%) | |
Sep 03, 2020 | 33.79 | 33.87 | 33.51 | 33.51 | 2,015 | -0.29(-0.86%) |
Sep 02, 2020 | 33.77 | 33.80 | 33.73 | 33.80 | 3,447 | +0.25(+0.75%) |
Sep 01, 2020 | 33.37 | 33.55 | 33.37 | 33.55 | 1,398 | +0.13(+0.39%) |
Aug 31, 2020 | 33.68 | 33.68 | 33.37 | 33.42 | 7,626 | -0.26(-0.77%) |
Aug 28, 2020 | 33.59 | 33.68 | 33.59 | 33.68 | 807 | +0.14(+0.42%) |
Aug 27, 2020 | 33.70 | 33.70 | 33.50 | 33.54 | 2,251 | -0.34(-1.00%) |
Aug 26, 2020 | 33.83 | 33.88 | 33.83 | 33.88 | 863 | +0.05(+0.15%) |
Aug 25, 2020 | 33.85 | 33.87 | 33.78 | 33.83 | 1,679 | +0.02(+0.06%) |
Aug 24, 2020 | 33.76 | 33.81 | 33.73 | 33.81 | 1,252 | +0.46(+1.38%) |
Aug 21, 2020 | 33.36 | 33.36 | 33.32 | 33.35 | 728 | -0.08(-0.24%) |
Aug 20, 2020 | 33.35 | 33.43 | 33.35 | 33.43 | 242 | -0.36(-1.07%) |
Aug 19, 2020 | 33.81 | 33.92 | 33.79 | 33.79 | 2,165 | +0.05(+0.15%) |
Aug 18, 2020 | 33.73 | 33.81 | 33.73 | 33.74 | 5,934 | -0.11(-0.32%) |
Aug 17, 2020 | 33.85 | 33.85 | 33.85 | 33.85 | 2,359 | +0.05(+0.15%) |
Aug 14, 2020 | 33.80 | 33.80 | 33.80 | 33.80 | 184 | +0.00(+0.00%) |
Aug 13, 2020 | 33.87 | 33.87 | 33.80 | 33.80 | 713 | -0.31(-0.91%) |
Aug 12, 2020 | 34.12 | 34.12 | 34.10 | 34.11 | 1,517 | +0.59(+1.76%) |
Aug 11, 2020 | 33.92 | 33.92 | 33.52 | 33.52 | 1,333 | +0.10(+0.30%) |
Aug 10, 2020 | 33.21 | 33.42 | 33.21 | 33.42 | 2,843 | +0.20(+0.60%) |
Aug 07, 2020 | 33.03 | 33.22 | 33.03 | 33.22 | 2,286 | -0.03(-0.09%) |
Aug 06, 2020 | 33.25 | 33.25 | 33.25 | 33.25 | 278 | +0.17(+0.51%) |
Aug 05, 2020 | 33.10 | 33.15 | 33.08 | 33.08 | 18,313 | +0.10(+0.30%) |