Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.22 | 31.25 | 31.11 | 31.25 | 2,500 | -0.37(-1.18%) |
Oct 29, 2020 | 31.50 | 31.63 | 31.50 | 31.63 | 273 | +0.35(+1.11%) |
Oct 28, 2020 | 31.74 | 31.74 | 31.28 | 31.28 | 1,411 | -1.01(-3.12%) |
Oct 27, 2020 | 32.40 | 32.43 | 32.29 | 32.29 | 813 | -0.10(-0.31%) |
Oct 26, 2020 | 32.68 | 32.68 | 32.20 | 32.39 | 3,742 | -0.58(-1.77%) |
Oct 23, 2020 | 32.98 | 33.00 | 32.89 | 32.97 | 1,000 | -0.01(-0.04%) |
Oct 22, 2020 | 32.99 | 32.99 | 32.99 | 32.99 | 78 | +0.08(+0.25%) |
Oct 21, 2020 | 33.06 | 33.06 | 32.91 | 32.91 | 1,868 | -0.03(-0.10%) |
Oct 20, 2020 | 33.06 | 33.12 | 32.94 | 32.94 | 5,070 | +0.08(+0.26%) |
Oct 19, 2020 | 33.40 | 33.40 | 32.85 | 32.85 | 3,371 | -0.46(-1.37%) |
Oct 16, 2020 | 33.48 | 33.48 | 33.31 | 33.31 | 2,700 | +0.19(+0.58%) |
Oct 15, 2020 | 32.87 | 33.12 | 32.87 | 33.12 | 404 | -0.22(-0.66%) |
Oct 14, 2020 | 33.45 | 33.45 | 33.34 | 33.34 | 4,696 | -0.12(-0.36%) |
Oct 13, 2020 | 33.46 | 33.46 | 33.46 | 33.46 | 228 | -0.16(-0.49%) |
Oct 12, 2020 | 33.62 | 33.70 | 33.58 | 33.62 | 3,253 | +0.30(+0.89%) |
Oct 09, 2020 | 33.33 | 33.35 | 33.33 | 33.33 | 600 | +0.23(+0.70%) |
Oct 08, 2020 | 33.00 | 33.09 | 33.00 | 33.09 | 7,915 | +0.31(+0.94%) |
Oct 07, 2020 | 32.77 | 32.81 | 32.77 | 32.79 | 3,801 | +0.44(+1.36%) |
Oct 06, 2020 | 32.47 | 32.72 | 32.35 | 32.35 | 625 | -0.21(-0.66%) |
Oct 05, 2020 | 32.48 | 32.57 | 32.39 | 32.56 | 2,159 | +0.44(+1.38%) |
Oct 02, 2020 | 32.17 | 32.17 | 32.12 | 32.12 | 600 | -0.18(-0.55%) |
Oct 01, 2020 | 32.30 | 32.32 | 32.29 | 32.29 | 1,474 | +0.01(+0.04%) |
Sep 30, 2020 | 32.32 | 32.32 | 32.17 | 32.28 | 2,139 | +0.22(+0.68%) |
Sep 29, 2020 | 32.23 | 32.23 | 32.03 | 32.07 | 2,484 | -0.15(-0.46%) |
Sep 28, 2020 | 32.17 | 32.29 | 32.17 | 32.21 | 1,909 | +0.40(+1.26%) |
Sep 25, 2020 | 31.43 | 31.81 | 31.38 | 31.81 | 1,400 | +0.28(+0.89%) |
Sep 24, 2020 | 31.38 | 31.53 | 31.38 | 31.53 | 254 | +0.03(+0.11%) |
Sep 23, 2020 | 31.50 | 31.50 | 31.50 | 31.50 | 62 | -0.39(-1.22%) |
Sep 22, 2020 | 31.89 | 31.89 | 31.89 | 31.89 | 135 | +0.23(+0.72%) |
Sep 21, 2020 | 31.41 | 31.66 | 31.37 | 31.66 | 2,172 | -0.55(-1.71%) |
Sep 18, 2020 | 32.51 | 32.51 | 32.16 | 32.21 | 1,300 | -0.24(-0.73%) |
Sep 17, 2020 | 32.31 | 32.45 | 32.28 | 32.45 | 2,320 | -0.19(-0.59%) |
Sep 16, 2020 | 32.90 | 32.90 | 32.64 | 32.64 | 426 | -0.07(-0.23%) |
Sep 15, 2020 | 32.73 | 32.80 | 32.65 | 32.71 | 1,312 | +0.20(+0.60%) |
Sep 14, 2020 | 32.59 | 32.59 | 32.52 | 32.52 | 1,418 | +0.39(+1.21%) |
Sep 11, 2020 | 32.18 | 32.22 | 32.13 | 32.13 | 1,000 | +0.15(+0.45%) |
Sep 10, 2020 | 32.52 | 32.53 | 31.98 | 31.98 | 2,168 | -0.46(-1.41%) |
Sep 09, 2020 | 32.32 | 32.57 | 32.32 | 32.44 | 3,970 | +0.53(+1.67%) |
Sep 08, 2020 | 32.02 | 32.14 | 31.91 | 31.91 | 1,569 | -0.65(-2.01%) |
Sep 04, 2020 | 32.83 | 32.83 | 32.11 | 32.56 | 1,500 | -0.19(-0.59%) |
Sep 03, 2020 | 33.56 | 33.56 | 32.60 | 32.76 | 2,388 | -0.92(-2.73%) |
Sep 02, 2020 | 33.42 | 33.70 | 33.42 | 33.67 | 443 | +0.56(+1.68%) |
Sep 01, 2020 | 32.92 | 33.12 | 32.92 | 33.12 | 3,205 | +0.06(+0.19%) |
Aug 31, 2020 | 33.05 | 33.05 | 33.05 | 33.05 | 57 | -0.06(-0.18%) |
Aug 28, 2020 | 32.92 | 33.12 | 32.92 | 33.11 | 4,600 | +0.20(+0.60%) |
Aug 27, 2020 | 32.81 | 33.01 | 32.81 | 32.92 | 613 | -0.02(-0.08%) |
Aug 26, 2020 | 32.64 | 32.94 | 32.64 | 32.94 | 833 | +0.47(+1.45%) |
Aug 25, 2020 | 32.40 | 32.47 | 32.40 | 32.47 | 102 | +0.21(+0.66%) |
Aug 24, 2020 | 32.27 | 32.27 | 32.20 | 32.26 | 2,228 | +0.28(+0.87%) |
Aug 21, 2020 | 31.87 | 31.98 | 31.87 | 31.98 | 1,100 | -0.08(-0.25%) |
Aug 20, 2020 | 31.96 | 32.06 | 31.96 | 32.06 | 217 | +0.02(+0.08%) |
Aug 19, 2020 | 32.25 | 32.28 | 32.04 | 32.04 | 772 | -0.17(-0.52%) |
Aug 18, 2020 | 32.20 | 32.20 | 32.20 | 32.20 | 255 | +0.11(+0.34%) |
Aug 17, 2020 | 32.09 | 32.09 | 32.09 | 32.09 | 148 | +0.19(+0.60%) |
Aug 14, 2020 | 31.96 | 31.97 | 31.84 | 31.90 | 7,900 | -0.13(-0.40%) |
Aug 13, 2020 | 32.12 | 32.12 | 31.89 | 32.03 | 8,021 | -0.08(-0.23%) |
Aug 12, 2020 | 32.15 | 32.15 | 32.10 | 32.10 | 991 | +0.43(+1.34%) |
Aug 11, 2020 | 32.00 | 32.02 | 31.68 | 31.68 | 668 | -0.02(-0.08%) |
Aug 10, 2020 | 31.62 | 31.70 | 31.62 | 31.70 | 1,100 | +0.08(+0.26%) |
Aug 07, 2020 | 31.62 | 31.62 | 31.62 | 31.62 | 100 | -0.06(-0.18%) |
Aug 06, 2020 | 31.51 | 31.68 | 31.51 | 31.68 | 1,819 | +0.06(+0.19%) |
Aug 05, 2020 | 31.64 | 31.64 | 31.62 | 31.62 | 1,310 | +0.19(+0.61%) |
Aug 04, 2020 | 31.40 | 31.45 | 31.40 | 31.43 | 1,381 | +0.01(+0.04%) |