Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.93 | 34.21 | 33.78 | 33.99 | 8,085 | +0.34(+1.02%) |
Sep 29, 2020 | 33.87 | 33.87 | 33.65 | 33.65 | 7,147 | -0.17(-0.51%) |
Sep 28, 2020 | 33.82 | 33.93 | 33.74 | 33.82 | 3,573 | +0.52(+1.55%) |
Sep 25, 2020 | 33.31 | 33.31 | 33.31 | 33.31 | 2,000 | +0.62(+1.90%) |
Sep 24, 2020 | 32.60 | 32.69 | 32.53 | 32.69 | 2,392 | +0.00(+0.01%) |
Sep 23, 2020 | 33.89 | 33.89 | 32.68 | 32.68 | 2,494 | -0.79(-2.37%) |
Sep 22, 2020 | 33.29 | 33.47 | 33.18 | 33.47 | 2,768 | +0.38(+1.16%) |
Sep 21, 2020 | 32.73 | 33.09 | 32.73 | 33.09 | 1,559 | -0.53(-1.59%) |
Sep 18, 2020 | 33.65 | 33.65 | 33.55 | 33.62 | 1,300 | -0.37(-1.10%) |
Sep 17, 2020 | 33.82 | 34.11 | 33.78 | 34.00 | 2,741 | -0.31(-0.92%) |
Sep 16, 2020 | 34.62 | 34.62 | 34.31 | 34.31 | 4,542 | -0.23(-0.66%) |
Sep 15, 2020 | 34.49 | 34.66 | 34.49 | 34.54 | 3,295 | +0.32(+0.92%) |
Sep 14, 2020 | 34.27 | 34.34 | 34.22 | 34.22 | 4,010 | +0.51(+1.52%) |
Sep 11, 2020 | 33.90 | 33.94 | 33.51 | 33.71 | 1,900 | -0.04(-0.13%) |
Sep 10, 2020 | 34.52 | 34.52 | 33.76 | 33.76 | 3,770 | -0.60(-1.73%) |
Sep 09, 2020 | 34.13 | 34.45 | 34.13 | 34.35 | 1,160 | +0.76(+2.26%) |
Sep 08, 2020 | 33.91 | 34.00 | 33.59 | 33.59 | 674 | -1.05(-3.02%) |
Sep 04, 2020 | 34.18 | 34.64 | 34.10 | 34.64 | 5,900 | -0.54(-1.54%) |
Sep 03, 2020 | 35.29 | 35.60 | 34.64 | 35.18 | 2,237 | -1.14(-3.14%) |
Sep 02, 2020 | 35.70 | 36.33 | 35.70 | 36.33 | 1,144 | +0.56(+1.57%) |
Sep 01, 2020 | 35.74 | 35.93 | 35.63 | 35.76 | 4,398 | +0.16(+0.45%) |
Aug 31, 2020 | 35.56 | 35.75 | 35.56 | 35.60 | 1,880 | +0.09(+0.26%) |
Aug 28, 2020 | 35.51 | 35.51 | 35.51 | 35.51 | 100 | +0.18(+0.51%) |
Aug 27, 2020 | 35.43 | 35.44 | 35.33 | 35.33 | 713 | +0.03(+0.10%) |
Aug 26, 2020 | 35.30 | 35.30 | 35.30 | 35.30 | 180 | +0.45(+1.28%) |
Aug 25, 2020 | 34.63 | 34.96 | 34.43 | 34.85 | 7,413 | +0.26(+0.75%) |
Aug 24, 2020 | 35.02 | 35.02 | 34.53 | 34.59 | 1,855 | +0.39(+1.15%) |
Aug 21, 2020 | 34.21 | 34.22 | 34.20 | 34.20 | 700 | -0.00(-0.01%) |
Aug 20, 2020 | 34.01 | 34.20 | 34.01 | 34.20 | 1,289 | +0.15(+0.43%) |
Aug 19, 2020 | 34.24 | 34.31 | 34.06 | 34.06 | 1,373 | -0.14(-0.40%) |
Aug 18, 2020 | 34.10 | 34.25 | 34.10 | 34.19 | 2,686 | +0.08(+0.23%) |
Aug 17, 2020 | 34.14 | 34.14 | 34.12 | 34.12 | 365 | +0.17(+0.49%) |
Aug 14, 2020 | 33.95 | 33.95 | 33.95 | 33.95 | 100 | -0.03(-0.10%) |
Aug 13, 2020 | 34.06 | 34.12 | 33.98 | 33.98 | 1,288 | -0.02(-0.06%) |
Aug 12, 2020 | 34.02 | 34.02 | 33.94 | 34.00 | 1,087 | +0.51(+1.52%) |
Aug 11, 2020 | 33.87 | 33.89 | 33.50 | 33.50 | 1,863 | -0.28(-0.84%) |
Aug 10, 2020 | 33.75 | 33.79 | 33.72 | 33.78 | 1,200 | +0.06(+0.18%) |
Aug 07, 2020 | 33.66 | 33.72 | 33.61 | 33.72 | 1,200 | -0.01(-0.02%) |
Aug 06, 2020 | 33.56 | 33.73 | 33.56 | 33.73 | 501 | +0.18(+0.53%) |
Aug 05, 2020 | 33.52 | 33.56 | 33.52 | 33.55 | 550 | +0.25(+0.76%) |
Aug 04, 2020 | 33.23 | 33.30 | 33.23 | 33.30 | 1,415 | +0.08(+0.24%) |
Aug 03, 2020 | 33.23 | 33.27 | 33.22 | 33.22 | 717 | +0.33(+1.00%) |
Jul 31, 2020 | 32.65 | 32.89 | 32.25 | 32.89 | 2,800 | +0.19(+0.58%) |
Jul 30, 2020 | 32.48 | 32.69 | 32.48 | 32.69 | 1,051 | -0.09(-0.27%) |
Jul 29, 2020 | 32.63 | 32.78 | 32.63 | 32.78 | 1,593 | +0.40(+1.24%) |
Jul 28, 2020 | 32.56 | 32.65 | 32.38 | 32.38 | 873 | -0.22(-0.69%) |
Jul 27, 2020 | 33.29 | 33.29 | 32.49 | 32.61 | 2,844 | +0.23(+0.71%) |
Jul 24, 2020 | 32.41 | 32.41 | 32.34 | 32.38 | 800 | -0.17(-0.52%) |
Jul 23, 2020 | 32.91 | 32.92 | 32.54 | 32.54 | 1,112 | -0.41(-1.25%) |
Jul 22, 2020 | 32.95 | 32.95 | 32.95 | 32.95 | 209 | +0.15(+0.46%) |
Jul 21, 2020 | 33.06 | 33.06 | 32.80 | 32.80 | 925 | +0.01(+0.02%) |
Jul 20, 2020 | 32.20 | 32.80 | 32.20 | 32.80 | 2,058 | +0.29(+0.89%) |
Jul 17, 2020 | 32.49 | 32.51 | 32.49 | 32.51 | 200 | +0.14(+0.44%) |
Jul 16, 2020 | 32.34 | 32.36 | 32.34 | 32.36 | 309 | -0.12(-0.35%) |
Jul 15, 2020 | 32.31 | 32.53 | 32.29 | 32.48 | 4,345 | +0.35(+1.10%) |
Jul 14, 2020 | 31.78 | 32.13 | 31.78 | 32.13 | 1,099 | +0.36(+1.14%) |
Jul 13, 2020 | 32.22 | 32.22 | 31.76 | 31.76 | 806 | -0.33(-1.04%) |
Jul 10, 2020 | 31.87 | 32.10 | 31.87 | 32.10 | 400 | +0.42(+1.34%) |
Jul 09, 2020 | 31.34 | 31.67 | 31.34 | 31.67 | 235 | -0.17(-0.53%) |
Jul 08, 2020 | 32.81 | 33.39 | 31.65 | 31.84 | 1,281 | +0.18(+0.56%) |
Jul 07, 2020 | 31.98 | 31.98 | 31.66 | 31.66 | 1,294 | -0.27(-0.85%) |
Jul 06, 2020 | 31.91 | 31.93 | 31.88 | 31.93 | 416 | +0.57(+1.81%) |
Jul 02, 2020 | 31.46 | 31.46 | 31.36 | 31.36 | 300 | -0.04(-0.12%) |