Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.89 | 33.90 | 33.65 | 33.70 | 814,061 | -0.11(-0.32%) |
Sep 29, 2020 | 33.82 | 33.84 | 33.80 | 33.81 | 232,025 | +0.01(+0.03%) |
Sep 28, 2020 | 33.81 | 33.95 | 33.80 | 33.80 | 370,890 | +0.02(+0.07%) |
Sep 25, 2020 | 33.78 | 33.83 | 33.76 | 33.78 | 494,952 | -0.02(-0.07%) |
Sep 24, 2020 | 33.84 | 33.84 | 33.76 | 33.80 | 534,003 | +0.03(+0.09%) |
Sep 23, 2020 | 33.85 | 33.87 | 33.75 | 33.77 | 625,971 | -0.07(-0.21%) |
Sep 22, 2020 | 33.90 | 33.90 | 33.81 | 33.84 | 487,830 | -0.01(-0.03%) |
Sep 21, 2020 | 33.82 | 33.88 | 33.80 | 33.85 | 578,775 | +0.00(+0.00%) |
Sep 18, 2020 | 33.86 | 33.92 | 33.80 | 33.85 | 977,167 | -0.02(-0.06%) |
Sep 17, 2020 | 33.85 | 33.88 | 33.84 | 33.87 | 373,870 | +0.00(+0.00%) |
Sep 16, 2020 | 33.90 | 33.95 | 33.85 | 33.87 | 401,380 | -0.01(-0.03%) |
Sep 15, 2020 | 33.90 | 33.92 | 33.85 | 33.88 | 654,071 | +0.00(+0.00%) |
Sep 14, 2020 | 33.93 | 33.93 | 33.86 | 33.88 | 469,658 | +0.00(+0.00%) |
Sep 11, 2020 | 33.91 | 33.94 | 33.86 | 33.88 | 207,609 | +0.01(+0.03%) |
Sep 10, 2020 | 33.94 | 33.94 | 33.85 | 33.87 | 303,586 | +0.00(+0.00%) |
Sep 09, 2020 | 33.96 | 33.98 | 33.87 | 33.87 | 409,181 | -0.03(-0.09%) |
Sep 08, 2020 | 33.92 | 33.97 | 33.90 | 33.90 | 388,574 | -0.03(-0.10%) |
Sep 04, 2020 | 34.03 | 34.08 | 33.93 | 33.94 | 700,956 | +0.00(+0.01%) |
Sep 03, 2020 | 33.93 | 33.96 | 33.92 | 33.93 | 695,342 | +0.00(+0.01%) |
Sep 02, 2020 | 33.94 | 34.00 | 33.92 | 33.93 | 587,558 | +0.00(+0.01%) |
Sep 01, 2020 | 33.94 | 33.99 | 33.92 | 33.92 | 450,616 | -0.03(-0.09%) |
Aug 31, 2020 | 33.94 | 34.07 | 33.93 | 33.95 | 763,920 | +0.00(+0.00%) |
Aug 28, 2020 | 33.94 | 33.98 | 33.87 | 33.95 | 327,460 | +0.10(+0.29%) |
Aug 27, 2020 | 33.94 | 33.99 | 33.85 | 33.85 | 484,464 | -0.06(-0.18%) |
Aug 26, 2020 | 33.98 | 33.98 | 33.89 | 33.91 | 615,143 | -0.04(-0.12%) |
Aug 25, 2020 | 34.05 | 34.05 | 33.94 | 33.95 | 493,313 | -0.03(-0.09%) |
Aug 24, 2020 | 34.15 | 34.15 | 33.96 | 33.98 | 874,927 | -0.10(-0.29%) |
Aug 21, 2020 | 34.13 | 34.14 | 34.06 | 34.08 | 367,378 | -0.05(-0.15%) |
Aug 20, 2020 | 34.00 | 34.13 | 33.93 | 34.13 | 426,852 | +0.09(+0.26%) |
Aug 19, 2020 | 34.04 | 34.11 | 34.00 | 34.04 | 528,782 | +0.01(+0.03%) |
Aug 18, 2020 | 34.05 | 34.06 | 33.99 | 34.03 | 524,007 | -0.04(-0.12%) |
Aug 17, 2020 | 34.00 | 34.09 | 33.96 | 34.07 | 452,005 | +0.06(+0.18%) |
Aug 14, 2020 | 34.00 | 34.09 | 33.95 | 34.01 | 307,903 | -0.06(-0.18%) |
Aug 13, 2020 | 33.91 | 34.14 | 33.91 | 34.07 | 430,952 | +0.01(+0.03%) |
Aug 12, 2020 | 34.14 | 34.15 | 34.04 | 34.06 | 600,552 | +0.04(+0.12%) |
Aug 11, 2020 | 34.15 | 34.17 | 33.90 | 34.02 | 400,132 | -0.09(-0.26%) |
Aug 10, 2020 | 34.17 | 34.17 | 33.95 | 34.11 | 721,176 | +0.05(+0.15%) |
Aug 07, 2020 | 34.01 | 34.24 | 34.00 | 34.06 | 1,860,058 | +0.21(+0.62%) |
Aug 06, 2020 | 33.95 | 33.99 | 33.83 | 33.85 | 619,923 | -0.20(-0.59%) |
Aug 05, 2020 | 34.03 | 34.06 | 33.76 | 34.05 | 1,251,191 | +0.15(+0.44%) |
Aug 04, 2020 | 33.82 | 33.90 | 33.77 | 33.90 | 594,218 | +0.13(+0.38%) |
Aug 03, 2020 | 33.90 | 33.91 | 33.76 | 33.77 | 851,030 | -0.12(-0.35%) |
Jul 31, 2020 | 33.71 | 34.00 | 33.70 | 33.89 | 1,679,929 | +0.19(+0.56%) |
Jul 30, 2020 | 33.75 | 33.86 | 33.63 | 33.70 | 676,872 | -0.11(-0.32%) |
Jul 29, 2020 | 33.80 | 33.86 | 33.75 | 33.81 | 400,874 | +0.06(+0.18%) |
Jul 28, 2020 | 33.78 | 33.97 | 33.69 | 33.75 | 588,636 | -0.03(-0.09%) |
Jul 27, 2020 | 33.73 | 33.84 | 33.71 | 33.78 | 467,424 | +0.09(+0.27%) |
Jul 24, 2020 | 33.80 | 33.87 | 33.69 | 33.69 | 595,647 | -0.08(-0.24%) |
Jul 23, 2020 | 33.71 | 33.82 | 33.68 | 33.77 | 856,599 | +0.03(+0.09%) |
Jul 22, 2020 | 33.71 | 33.83 | 33.71 | 33.74 | 976,908 | -0.02(-0.04%) |
Jul 21, 2020 | 33.78 | 33.86 | 33.70 | 33.76 | 839,027 | +0.02(+0.04%) |
Jul 20, 2020 | 33.67 | 33.79 | 33.67 | 33.74 | 714,864 | +0.04(+0.12%) |
Jul 17, 2020 | 33.71 | 33.74 | 33.69 | 33.70 | 649,806 | +0.02(+0.06%) |
Jul 16, 2020 | 33.71 | 33.77 | 33.66 | 33.68 | 969,132 | -0.09(-0.27%) |
Jul 15, 2020 | 33.96 | 34.38 | 33.68 | 33.77 | 2,435,008 | -0.04(-0.12%) |
Jul 14, 2020 | 33.65 | 33.81 | 33.60 | 33.81 | 1,404,875 | +0.21(+0.62%) |
Jul 13, 2020 | 33.73 | 33.82 | 33.58 | 33.60 | 1,748,071 | -0.05(-0.15%) |
Jul 10, 2020 | 33.68 | 33.75 | 33.60 | 33.65 | 2,818,169 | -0.01(-0.03%) |
Jul 09, 2020 | 33.70 | 33.96 | 33.64 | 33.66 | 5,121,992 | -0.08(-0.24%) |
Jul 08, 2020 | 33.51 | 33.74 | 33.41 | 33.74 | 39,456,280 | +13.39(+65.80%) |
Jul 07, 2020 | 20.61 | 20.69 | 20.25 | 20.35 | 229,119 | -0.49(-2.34%) |
Jul 06, 2020 | 21.29 | 21.45 | 20.70 | 20.84 | 186,948 | +0.05(+0.24%) |
Jul 02, 2020 | 21.37 | 21.53 | 20.72 | 20.79 | 185,544 | -0.14(-0.67%) |