Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.72 | 32.72 | 32.47 | 32.47 | 900 | +0.41(+1.27%) |
Sep 29, 2020 | 32.15 | 32.15 | 31.96 | 32.06 | 5,534 | -0.32(-0.99%) |
Sep 28, 2020 | 32.26 | 32.38 | 32.24 | 32.38 | 1,362 | +0.24(+0.75%) |
Sep 25, 2020 | 32.14 | 32.14 | 32.14 | 32.14 | 100 | -0.51(-1.57%) |
Sep 24, 2020 | 32.71 | 32.71 | 32.65 | 32.65 | 303 | +0.01(+0.04%) |
Sep 23, 2020 | 32.79 | 32.79 | 32.64 | 32.64 | 509 | -0.25(-0.75%) |
Sep 22, 2020 | 32.58 | 32.89 | 32.58 | 32.89 | 1,970 | +0.17(+0.53%) |
Sep 21, 2020 | 32.72 | 32.72 | 32.72 | 32.72 | 301 | -1.02(-3.03%) |
Sep 18, 2020 | 33.84 | 33.84 | 33.63 | 33.74 | 800 | +0.00(+0.01%) |
Sep 17, 2020 | 33.70 | 34.00 | 33.70 | 33.74 | 996 | -0.17(-0.51%) |
Sep 16, 2020 | 33.79 | 33.99 | 33.76 | 33.91 | 2,984 | +0.36(+1.09%) |
Sep 15, 2020 | 33.48 | 33.55 | 33.39 | 33.55 | 860 | +0.38(+1.13%) |
Sep 14, 2020 | 33.03 | 33.17 | 32.96 | 33.17 | 2,448 | +0.03(+0.09%) |
Sep 11, 2020 | 33.40 | 33.40 | 33.00 | 33.14 | 900 | +0.20(+0.61%) |
Sep 10, 2020 | 32.94 | 33.27 | 32.90 | 32.94 | 2,145 | -0.20(-0.59%) |
Sep 09, 2020 | 32.78 | 33.13 | 32.49 | 33.13 | 2,028 | +0.87(+2.68%) |
Sep 08, 2020 | 32.34 | 32.66 | 31.88 | 32.27 | 1,082 | -0.66(-2.01%) |
Sep 04, 2020 | 32.68 | 32.93 | 32.68 | 32.93 | 1,700 | +0.25(+0.76%) |
Sep 03, 2020 | 32.74 | 32.80 | 32.40 | 32.68 | 1,278 | -0.23(-0.71%) |
Sep 02, 2020 | 33.57 | 33.57 | 32.74 | 32.91 | 2,562 | -0.72(-2.14%) |
Sep 01, 2020 | 33.57 | 33.63 | 33.57 | 33.63 | 249 | +0.07(+0.20%) |
Aug 31, 2020 | 33.49 | 33.70 | 33.49 | 33.57 | 1,097 | -0.14(-0.43%) |
Aug 28, 2020 | 33.74 | 33.79 | 33.65 | 33.71 | 8,400 | +0.22(+0.67%) |
Aug 27, 2020 | 33.68 | 33.68 | 31.88 | 33.49 | 20,855 | -0.04(-0.13%) |
Aug 26, 2020 | 33.20 | 33.53 | 33.20 | 33.53 | 695 | +0.14(+0.43%) |
Aug 25, 2020 | 33.09 | 33.39 | 33.08 | 33.39 | 439 | -0.20(-0.60%) |
Aug 24, 2020 | 33.52 | 33.67 | 33.26 | 33.59 | 2,202 | +0.39(+1.18%) |
Aug 21, 2020 | 32.79 | 33.20 | 32.79 | 33.20 | 1,300 | -0.36(-1.06%) |
Aug 20, 2020 | 33.43 | 33.56 | 33.43 | 33.56 | 311 | -0.38(-1.13%) |
Aug 19, 2020 | 34.00 | 34.10 | 33.94 | 33.94 | 1,290 | -0.35(-1.03%) |
Aug 18, 2020 | 34.26 | 34.33 | 34.15 | 34.29 | 1,038 | +0.08(+0.24%) |
Aug 17, 2020 | 34.18 | 34.25 | 34.18 | 34.21 | 912 | +0.08(+0.23%) |
Aug 14, 2020 | 34.10 | 34.14 | 34.09 | 34.13 | 600 | +0.02(+0.07%) |
Aug 13, 2020 | 33.93 | 34.11 | 33.93 | 34.11 | 4,252 | +0.27(+0.81%) |
Aug 12, 2020 | 33.97 | 34.00 | 33.69 | 33.84 | 2,211 | -0.01(-0.03%) |
Aug 11, 2020 | 34.22 | 34.22 | 33.56 | 33.85 | 1,979 | +0.05(+0.14%) |
Aug 10, 2020 | 33.40 | 33.80 | 33.40 | 33.80 | 300 | +0.41(+1.24%) |
Aug 07, 2020 | 33.31 | 33.51 | 33.31 | 33.38 | 2,300 | -0.47(-1.38%) |
Aug 06, 2020 | 33.70 | 33.85 | 33.70 | 33.85 | 688 | -0.28(-0.82%) |
Aug 05, 2020 | 34.00 | 34.18 | 33.95 | 34.13 | 1,350 | +0.42(+1.23%) |
Aug 04, 2020 | 33.72 | 33.72 | 33.72 | 33.72 | 186 | +0.18(+0.52%) |
Aug 03, 2020 | 33.16 | 33.54 | 33.16 | 33.54 | 372 | +0.58(+1.75%) |
Jul 31, 2020 | 32.96 | 32.96 | 32.96 | 32.96 | 200 | -0.22(-0.65%) |
Jul 30, 2020 | 33.00 | 33.18 | 32.80 | 33.18 | 580 | -0.46(-1.36%) |
Jul 29, 2020 | 33.30 | 33.64 | 33.30 | 33.64 | 371 | +0.35(+1.04%) |
Jul 28, 2020 | 33.29 | 33.29 | 33.29 | 33.29 | 168 | -0.44(-1.32%) |
Jul 27, 2020 | 33.59 | 33.73 | 33.59 | 33.73 | 567 | +0.67(+2.04%) |
Jul 24, 2020 | 33.00 | 33.13 | 32.85 | 33.06 | 3,300 | -0.07(-0.22%) |
Jul 23, 2020 | 33.16 | 33.41 | 33.13 | 33.13 | 826 | -0.28(-0.83%) |
Jul 22, 2020 | 32.97 | 33.64 | 32.90 | 33.41 | 6,579 | +0.72(+2.21%) |
Jul 21, 2020 | 32.65 | 32.90 | 32.62 | 32.69 | 1,972 | +0.26(+0.82%) |
Jul 20, 2020 | 32.12 | 32.64 | 32.12 | 32.42 | 2,610 | +0.56(+1.76%) |
Jul 17, 2020 | 31.57 | 31.86 | 31.57 | 31.86 | 3,600 | +0.02(+0.08%) |
Jul 16, 2020 | 31.84 | 31.84 | 31.81 | 31.84 | 1,093 | -0.14(-0.44%) |
Jul 15, 2020 | 31.98 | 31.98 | 31.98 | 31.98 | 14 | +0.37(+1.16%) |
Jul 14, 2020 | 31.35 | 31.61 | 31.16 | 31.61 | 574 | -0.13(-0.40%) |
Jul 13, 2020 | 31.71 | 31.74 | 31.71 | 31.74 | 661 | -0.21(-0.64%) |
Jul 10, 2020 | 31.95 | 31.95 | 31.95 | 31.95 | 100 | +0.22(+0.70%) |
Jul 09, 2020 | 31.80 | 31.86 | 31.40 | 31.73 | 8,073 | +0.21(+0.68%) |
Jul 08, 2020 | 31.45 | 31.65 | 31.44 | 31.51 | 3,647 | +0.25(+0.81%) |
Jul 07, 2020 | 31.38 | 31.38 | 31.26 | 31.26 | 633 | -0.20(-0.62%) |
Jul 06, 2020 | 31.55 | 31.55 | 31.41 | 31.45 | 703 | -0.18(-0.56%) |
Jul 02, 2020 | 31.64 | 31.69 | 31.52 | 31.63 | 2,100 | +0.27(+0.86%) |