Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.08 | 30.08 | 29.96 | 30.05 | 911 | +0.29(+0.97%) |
Sep 29, 2020 | 29.94 | 29.94 | 29.76 | 29.77 | 3,191 | -0.10(-0.35%) |
Sep 28, 2020 | 29.87 | 29.87 | 29.87 | 29.87 | 5 | +0.45(+1.52%) |
Sep 25, 2020 | 28.83 | 29.42 | 28.83 | 29.42 | 2,000 | +0.46(+1.60%) |
Sep 24, 2020 | 28.64 | 28.96 | 28.64 | 28.96 | 369 | +0.10(+0.34%) |
Sep 23, 2020 | 29.20 | 29.20 | 28.86 | 28.86 | 862 | -0.71(-2.40%) |
Sep 22, 2020 | 29.45 | 29.58 | 29.45 | 29.57 | 431 | +0.35(+1.18%) |
Sep 21, 2020 | 29.18 | 29.22 | 28.95 | 29.22 | 4,362 | -0.39(-1.31%) |
Sep 18, 2020 | 29.89 | 29.95 | 29.47 | 29.61 | 3,895 | -0.30(-1.00%) |
Sep 17, 2020 | 29.91 | 29.91 | 29.91 | 29.91 | 0 | -0.29(-0.97%) |
Sep 16, 2020 | 30.20 | 30.20 | 30.20 | 30.20 | 49 | -0.12(-0.39%) |
Sep 15, 2020 | 30.30 | 30.32 | 30.30 | 30.32 | 215 | +0.13(+0.43%) |
Sep 14, 2020 | 30.25 | 30.25 | 30.19 | 30.19 | 110 | +0.38(+1.26%) |
Sep 10, 2020 | 29.81 | 29.81 | 29.81 | 0 | -0.54(-1.78%) | |
Sep 09, 2020 | 30.26 | 30.39 | 30.26 | 30.35 | 471 | +0.64(+2.16%) |
Sep 08, 2020 | 29.97 | 29.97 | 29.71 | 29.71 | 441 | -0.83(-2.70%) |
Sep 04, 2020 | 30.73 | 30.86 | 29.88 | 30.54 | 3,579 | -0.24(-0.77%) |
Sep 03, 2020 | 31.69 | 31.69 | 30.58 | 30.78 | 2,399 | -1.15(-3.62%) |
Sep 02, 2020 | 31.58 | 31.93 | 31.58 | 31.93 | 16,253 | +0.54(+1.72%) |
Sep 01, 2020 | 31.10 | 31.39 | 31.10 | 31.39 | 7,612 | +0.14(+0.46%) |
Aug 31, 2020 | 31.19 | 31.25 | 30.29 | 31.25 | 5,307 | +0.18(+0.58%) |
Aug 27, 2020 | 31.07 | 31.07 | 31.07 | 0 | +0.40(+1.32%) | |
Aug 25, 2020 | 30.66 | 30.66 | 30.66 | 0 | +0.11(+0.36%) | |
Aug 24, 2020 | 30.43 | 30.55 | 30.43 | 30.55 | 491 | +0.29(+0.94%) |
Aug 21, 2020 | 30.16 | 30.27 | 30.16 | 30.27 | 1,158 | +0.11(+0.36%) |
Aug 20, 2020 | 30.16 | 30.16 | 30.16 | 30.16 | 3 | +0.10(+0.34%) |
Aug 19, 2020 | 30.23 | 30.23 | 30.00 | 30.06 | 2,548 | -0.11(-0.35%) |
Aug 18, 2020 | 30.13 | 30.16 | 30.13 | 30.16 | 789 | +0.05(+0.17%) |
Aug 17, 2020 | 30.11 | 30.11 | 30.11 | 30.11 | 103 | +0.10(+0.34%) |
Aug 14, 2020 | 30.06 | 30.06 | 29.94 | 30.01 | 842 | +0.04(+0.14%) |
Aug 13, 2020 | 29.97 | 29.97 | 29.97 | 29.97 | 229 | -0.12(-0.39%) |
Aug 12, 2020 | 29.96 | 30.16 | 29.96 | 30.09 | 10,699 | +0.43(+1.46%) |
Aug 11, 2020 | 30.01 | 30.09 | 29.66 | 29.66 | 1,241 | -0.25(-0.82%) |
Aug 10, 2020 | 29.89 | 29.94 | 29.73 | 29.90 | 3,263 | +0.09(+0.29%) |
Aug 07, 2020 | 29.77 | 29.82 | 29.77 | 29.82 | 421 | +0.03(+0.10%) |
Aug 06, 2020 | 29.65 | 29.78 | 29.65 | 29.78 | 888 | +0.17(+0.58%) |
Aug 05, 2020 | 29.44 | 29.61 | 29.44 | 29.61 | 1,625 | +0.22(+0.74%) |
Aug 04, 2020 | 29.19 | 29.40 | 29.19 | 29.40 | 3,675 | +0.07(+0.23%) |
Aug 03, 2020 | 29.25 | 29.34 | 29.25 | 29.33 | 1,320 | +0.27(+0.94%) |
Jul 31, 2020 | 28.69 | 29.06 | 28.69 | 29.06 | 526 | +0.28(+0.99%) |
Jul 30, 2020 | 28.58 | 28.77 | 28.58 | 28.77 | 4,645 | -0.19(-0.67%) |
Jul 29, 2020 | 28.90 | 28.99 | 28.90 | 28.97 | 2,515 | +0.34(+1.17%) |
Jul 28, 2020 | 28.79 | 28.79 | 28.63 | 28.63 | 534 | -0.16(-0.55%) |
Jul 27, 2020 | 28.66 | 28.79 | 28.66 | 28.79 | 2,159 | +0.20(+0.69%) |
Jul 24, 2020 | 28.76 | 28.76 | 28.50 | 28.59 | 2,316 | -0.18(-0.62%) |
Jul 23, 2020 | 29.14 | 29.14 | 28.77 | 28.77 | 1,388 | -0.37(-1.27%) |
Jul 22, 2020 | 28.87 | 29.14 | 28.87 | 29.14 | 1,944 | +0.19(+0.66%) |
Jul 21, 2020 | 29.11 | 29.11 | 28.95 | 28.95 | 4,388 | +0.00(+0.00%) |
Jul 20, 2020 | 28.84 | 28.95 | 28.84 | 28.95 | 1,544 | +0.31(+1.09%) |
Jul 17, 2020 | 28.66 | 28.67 | 28.62 | 28.64 | 4,211 | +0.04(+0.13%) |
Jul 16, 2020 | 28.17 | 28.60 | 26.76 | 28.60 | 4,599 | -0.09(-0.33%) |
Jul 15, 2020 | 28.56 | 28.69 | 28.49 | 28.69 | 930 | +0.25(+0.90%) |
Jul 14, 2020 | 27.91 | 28.44 | 27.91 | 28.44 | 20,497 | +0.35(+1.25%) |
Jul 13, 2020 | 28.47 | 28.52 | 28.08 | 28.08 | 4,495 | -0.25(-0.87%) |
Jul 10, 2020 | 28.10 | 28.33 | 28.10 | 28.33 | 105 | +0.35(+1.24%) |
Jul 09, 2020 | 28.12 | 28.12 | 27.98 | 27.98 | 2,277 | -0.19(-0.66%) |
Jul 08, 2020 | 28.00 | 28.17 | 27.98 | 28.17 | 68,252 | +0.20(+0.72%) |
Jul 07, 2020 | 27.97 | 27.97 | 27.97 | 27.97 | 88 | -0.26(-0.91%) |
Jul 06, 2020 | 28.19 | 28.27 | 28.18 | 28.23 | 40,502 | +0.42(+1.50%) |
Jul 02, 2020 | 27.81 | 27.81 | 27.81 | 27.81 | 210 | +0.10(+0.37%) |