Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.39 | 30.76 | 30.39 | 30.57 | 115,137 | +0.13(+0.42%) |
Sep 29, 2020 | 30.75 | 30.75 | 30.37 | 30.44 | 269,541 | -0.02(-0.07%) |
Sep 28, 2020 | 30.25 | 30.57 | 30.18 | 30.46 | 817,828 | +0.39(+1.30%) |
Sep 25, 2020 | 29.92 | 30.15 | 29.61 | 30.07 | 59,207 | +0.54(+1.84%) |
Sep 24, 2020 | 29.39 | 29.86 | 29.28 | 29.53 | 144,691 | -0.11(-0.38%) |
Sep 23, 2020 | 30.25 | 30.29 | 29.57 | 29.64 | 67,750 | -0.53(-1.76%) |
Sep 22, 2020 | 30.11 | 30.35 | 29.55 | 30.17 | 315,767 | +0.04(+0.12%) |
Sep 21, 2020 | 29.94 | 30.23 | 29.66 | 30.14 | 35,584 | -0.17(-0.55%) |
Sep 18, 2020 | 30.38 | 30.39 | 29.87 | 30.30 | 21,252 | +0.05(+0.15%) |
Sep 17, 2020 | 30.52 | 30.52 | 29.85 | 30.26 | 40,977 | -0.25(-0.81%) |
Sep 16, 2020 | 30.48 | 30.74 | 30.48 | 30.50 | 78,557 | +0.06(+0.19%) |
Sep 15, 2020 | 30.52 | 30.80 | 30.39 | 30.45 | 15,445 | +0.36(+1.18%) |
Sep 14, 2020 | 29.74 | 30.12 | 29.74 | 30.09 | 198,882 | +0.55(+1.85%) |
Sep 11, 2020 | 29.98 | 29.98 | 29.30 | 29.55 | 21,252 | -0.17(-0.56%) |
Sep 10, 2020 | 30.18 | 30.31 | 29.44 | 29.71 | 54,210 | +0.08(+0.28%) |
Sep 09, 2020 | 29.67 | 29.86 | 29.45 | 29.63 | 367,947 | +0.27(+0.93%) |
Sep 08, 2020 | 29.62 | 30.13 | 29.17 | 29.35 | 126,115 | -0.77(-2.57%) |
Sep 04, 2020 | 30.84 | 30.84 | 29.26 | 30.13 | 102,960 | -0.49(-1.61%) |
Sep 03, 2020 | 31.47 | 31.47 | 30.44 | 30.62 | 44,933 | -1.14(-3.60%) |
Sep 02, 2020 | 32.08 | 32.08 | 31.46 | 31.76 | 64,011 | -0.20(-0.62%) |
Sep 01, 2020 | 31.64 | 31.97 | 31.46 | 31.96 | 83,865 | +0.27(+0.84%) |
Aug 31, 2020 | 31.54 | 31.76 | 31.27 | 31.70 | 286,683 | +0.36(+1.15%) |
Aug 28, 2020 | 31.30 | 31.67 | 31.20 | 31.34 | 130,153 | +0.19(+0.62%) |
Aug 27, 2020 | 30.84 | 31.27 | 30.84 | 31.14 | 296,746 | +0.19(+0.62%) |
Aug 26, 2020 | 30.81 | 31.08 | 30.61 | 30.95 | 79,584 | +0.50(+1.63%) |
Aug 25, 2020 | 30.30 | 30.54 | 30.30 | 30.45 | 21,615 | +0.02(+0.07%) |
Aug 24, 2020 | 30.67 | 30.67 | 30.32 | 30.43 | 36,642 | -0.09(-0.29%) |
Aug 21, 2020 | 30.44 | 30.53 | 30.44 | 30.52 | 17,820 | +0.00(+0.02%) |
Aug 20, 2020 | 30.03 | 30.51 | 30.00 | 30.51 | 72,781 | +0.31(+1.04%) |
Aug 19, 2020 | 30.24 | 30.37 | 30.14 | 30.20 | 327,563 | -0.11(-0.36%) |
Aug 18, 2020 | 30.28 | 30.31 | 30.06 | 30.31 | 107,741 | +0.28(+0.93%) |
Aug 17, 2020 | 29.61 | 30.05 | 29.61 | 30.03 | 283,971 | +0.45(+1.54%) |
Aug 14, 2020 | 29.49 | 29.72 | 29.49 | 29.58 | 190,402 | -0.03(-0.10%) |
Aug 13, 2020 | 29.30 | 29.84 | 29.21 | 29.61 | 101,248 | +0.36(+1.22%) |
Aug 12, 2020 | 29.11 | 29.33 | 29.05 | 29.25 | 401,940 | +0.32(+1.09%) |
Aug 11, 2020 | 29.20 | 29.31 | 28.90 | 28.94 | 52,188 | -0.24(-0.82%) |
Aug 10, 2020 | 29.30 | 29.47 | 28.91 | 29.18 | 73,410 | -0.14(-0.47%) |
Aug 07, 2020 | 29.81 | 29.84 | 29.24 | 29.31 | 48,888 | -0.51(-1.70%) |
Aug 06, 2020 | 29.90 | 29.97 | 29.74 | 29.82 | 33,185 | -0.13(-0.43%) |
Aug 05, 2020 | 29.83 | 29.99 | 29.71 | 29.95 | 50,815 | +0.23(+0.78%) |
Aug 04, 2020 | 29.63 | 29.84 | 29.63 | 29.72 | 61,960 | +0.07(+0.24%) |
Aug 03, 2020 | 29.30 | 29.67 | 29.30 | 29.64 | 40,675 | +0.46(+1.56%) |
Jul 31, 2020 | 29.52 | 29.52 | 28.91 | 29.19 | 130,282 | -0.00(-0.01%) |
Jul 30, 2020 | 28.70 | 29.28 | 28.70 | 29.19 | 39,689 | +0.20(+0.71%) |
Jul 29, 2020 | 28.89 | 29.09 | 28.81 | 28.99 | 50,991 | +0.32(+1.11%) |
Jul 28, 2020 | 28.70 | 28.94 | 28.55 | 28.67 | 41,966 | -0.07(-0.25%) |
Jul 27, 2020 | 28.33 | 28.78 | 28.25 | 28.74 | 44,351 | +0.52(+1.86%) |
Jul 24, 2020 | 28.31 | 28.42 | 28.08 | 28.22 | 184,324 | -0.27(-0.94%) |
Jul 23, 2020 | 28.96 | 29.14 | 28.44 | 28.49 | 69,353 | -0.41(-1.41%) |
Jul 22, 2020 | 28.96 | 29.15 | 28.89 | 28.90 | 39,763 | -0.06(-0.22%) |
Jul 21, 2020 | 29.14 | 29.24 | 28.88 | 28.96 | 48,710 | -0.09(-0.33%) |
Jul 20, 2020 | 28.32 | 29.07 | 28.32 | 29.05 | 64,722 | +0.58(+2.03%) |
Jul 17, 2020 | 28.28 | 28.59 | 28.21 | 28.48 | 74,864 | +0.12(+0.41%) |
Jul 16, 2020 | 28.18 | 28.46 | 28.18 | 28.36 | 56,194 | +0.01(+0.02%) |
Jul 15, 2020 | 28.30 | 28.37 | 28.11 | 28.35 | 39,880 | +0.61(+2.21%) |
Jul 14, 2020 | 27.76 | 27.96 | 27.47 | 27.74 | 48,166 | -0.17(-0.60%) |
Jul 13, 2020 | 28.96 | 28.96 | 27.86 | 27.91 | 40,352 | -0.57(-1.99%) |
Jul 10, 2020 | 28.38 | 28.51 | 28.31 | 28.47 | 34,257 | +0.15(+0.53%) |
Jul 09, 2020 | 28.10 | 28.44 | 28.03 | 28.32 | 27,789 | +0.25(+0.87%) |
Jul 08, 2020 | 28.12 | 28.23 | 27.94 | 28.08 | 22,969 | +0.12(+0.41%) |
Jul 07, 2020 | 27.84 | 28.12 | 27.84 | 27.96 | 33,152 | +0.06(+0.20%) |
Jul 06, 2020 | 27.91 | 28.00 | 27.75 | 27.90 | 89,255 | +0.36(+1.32%) |
Jul 02, 2020 | 27.61 | 27.72 | 27.43 | 27.54 | 74,732 | +0.33(+1.20%) |