Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.71 | 31.71 | 31.13 | 31.13 | 621 | -0.72(-2.25%) |
Oct 29, 2020 | 31.85 | 31.85 | 31.85 | 31.85 | 15,784 | +0.33(+1.05%) |
Oct 28, 2020 | 31.68 | 31.68 | 31.52 | 31.52 | 727 | -1.07(-3.27%) |
Oct 27, 2020 | 32.62 | 32.62 | 32.59 | 32.59 | 663 | +0.14(+0.42%) |
Oct 26, 2020 | 32.80 | 32.80 | 32.15 | 32.45 | 958 | -0.63(-1.90%) |
Oct 23, 2020 | 33.08 | 33.08 | 33.08 | 33.08 | 1,036 | +0.21(+0.63%) |
Oct 22, 2020 | 32.80 | 32.87 | 32.80 | 32.87 | 417 | -0.02(-0.06%) |
Oct 21, 2020 | 32.89 | 32.89 | 32.89 | 32.89 | 176 | -0.08(-0.25%) |
Oct 20, 2020 | 33.08 | 33.22 | 32.97 | 32.97 | 1,077 | +0.12(+0.37%) |
Oct 19, 2020 | 33.35 | 33.35 | 32.85 | 32.85 | 689 | -0.49(-1.48%) |
Oct 16, 2020 | 33.52 | 33.52 | 33.34 | 33.34 | 725 | -0.00(-0.01%) |
Oct 15, 2020 | 33.20 | 33.38 | 33.19 | 33.35 | 7,091 | -0.07(-0.22%) |
Oct 14, 2020 | 33.82 | 33.82 | 33.42 | 33.42 | 2,496 | -0.28(-0.83%) |
Oct 13, 2020 | 33.86 | 33.86 | 33.65 | 33.70 | 3,836 | +0.07(+0.21%) |
Oct 12, 2020 | 33.47 | 33.78 | 33.46 | 33.63 | 1,827 | +0.58(+1.75%) |
Oct 09, 2020 | 32.91 | 33.05 | 32.90 | 33.05 | 932 | +0.41(+1.24%) |
Oct 08, 2020 | 32.63 | 32.65 | 32.63 | 32.65 | 13,125 | +0.22(+0.67%) |
Oct 07, 2020 | 32.26 | 32.43 | 32.25 | 32.43 | 1,975 | +0.58(+1.82%) |
Oct 06, 2020 | 32.23 | 32.23 | 31.85 | 31.85 | 2,897 | -0.39(-1.22%) |
Oct 05, 2020 | 32.00 | 32.25 | 31.98 | 32.24 | 4,263 | +0.58(+1.82%) |
Oct 02, 2020 | 31.64 | 31.66 | 31.64 | 31.66 | 518 | -0.40(-1.23%) |
Oct 01, 2020 | 32.06 | 32.06 | 32.06 | 32.06 | 97 | +0.25(+0.79%) |
Sep 30, 2020 | 31.46 | 31.81 | 31.46 | 31.81 | 565 | +0.25(+0.80%) |
Sep 29, 2020 | 31.51 | 31.55 | 31.51 | 31.55 | 659 | -0.01(-0.03%) |
Sep 28, 2020 | 31.47 | 31.56 | 31.47 | 31.56 | 541 | +0.50(+1.59%) |
Sep 25, 2020 | 30.55 | 31.08 | 30.55 | 31.07 | 4,249 | +0.49(+1.61%) |
Sep 24, 2020 | 30.24 | 30.58 | 30.24 | 30.58 | 761 | +0.08(+0.27%) |
Sep 23, 2020 | 31.08 | 31.09 | 30.49 | 30.49 | 690 | -0.74(-2.36%) |
Sep 22, 2020 | 31.23 | 31.23 | 31.23 | 31.23 | 116 | +0.49(+1.58%) |
Sep 21, 2020 | 30.50 | 30.74 | 30.49 | 30.74 | 1,229 | -0.17(-0.54%) |
Sep 18, 2020 | 31.31 | 31.31 | 30.72 | 30.91 | 2,072 | -0.21(-0.67%) |
Sep 17, 2020 | 31.01 | 31.12 | 31.01 | 31.12 | 2,423 | -0.34(-1.07%) |
Sep 16, 2020 | 31.81 | 31.83 | 31.45 | 31.45 | 2,551 | -0.24(-0.75%) |
Sep 15, 2020 | 31.56 | 31.77 | 31.56 | 31.69 | 1,190 | +0.30(+0.97%) |
Sep 14, 2020 | 31.42 | 31.45 | 31.37 | 31.39 | 14,201 | +0.26(+0.85%) |
Sep 10, 2020 | 31.12 | 31.12 | 31.12 | 0 | -0.55(-1.73%) | |
Sep 09, 2020 | 31.61 | 31.79 | 31.61 | 31.67 | 1,722 | +0.75(+2.43%) |
Sep 08, 2020 | 31.21 | 31.21 | 30.92 | 30.92 | 1,172 | -0.86(-2.71%) |
Sep 04, 2020 | 31.63 | 32.21 | 31.05 | 31.78 | 3,834 | -0.50(-1.55%) |
Sep 03, 2020 | 33.77 | 33.88 | 32.09 | 32.28 | 7,992 | -1.45(-4.30%) |
Sep 02, 2020 | 33.22 | 33.75 | 33.22 | 33.73 | 70,470 | +0.55(+1.67%) |
Sep 01, 2020 | 33.04 | 33.17 | 33.04 | 33.17 | 4,268 | +0.25(+0.77%) |
Aug 31, 2020 | 32.80 | 32.96 | 32.74 | 32.92 | 3,354 | +0.24(+0.75%) |
Aug 27, 2020 | 32.68 | 32.68 | 32.68 | 0 | +0.39(+1.21%) | |
Aug 25, 2020 | 32.29 | 32.29 | 32.29 | 0 | +0.18(+0.56%) | |
Aug 24, 2020 | 32.14 | 32.14 | 32.02 | 32.11 | 612 | +0.14(+0.45%) |
Aug 21, 2020 | 31.97 | 31.97 | 31.97 | 31.97 | 414 | +0.02(+0.05%) |
Aug 20, 2020 | 31.74 | 31.95 | 31.74 | 31.95 | 2,739 | +0.16(+0.51%) |
Aug 19, 2020 | 31.82 | 31.82 | 31.79 | 31.79 | 364 | -0.14(-0.45%) |
Aug 18, 2020 | 31.93 | 31.93 | 31.93 | 31.93 | 281 | +0.16(+0.51%) |
Aug 17, 2020 | 31.77 | 31.77 | 31.77 | 31.77 | 155 | +0.38(+1.20%) |
Aug 14, 2020 | 31.32 | 31.39 | 31.32 | 31.39 | 1,761 | -0.16(-0.52%) |
Aug 13, 2020 | 31.56 | 31.56 | 31.56 | 31.56 | 17 | +0.11(+0.36%) |
Aug 12, 2020 | 31.48 | 31.50 | 31.44 | 31.44 | 1,985 | +0.42(+1.37%) |
Aug 11, 2020 | 31.35 | 31.35 | 31.00 | 31.02 | 6,727 | -0.33(-1.05%) |
Aug 10, 2020 | 31.38 | 31.43 | 31.22 | 31.35 | 30,989 | -0.09(-0.30%) |
Aug 07, 2020 | 31.53 | 31.53 | 31.45 | 31.45 | 1,243 | -0.13(-0.42%) |
Aug 06, 2020 | 31.35 | 31.58 | 31.31 | 31.58 | 2,553 | +0.11(+0.36%) |
Aug 05, 2020 | 31.60 | 31.60 | 31.32 | 31.46 | 1,783 | -0.10(-0.33%) |
Aug 04, 2020 | 31.57 | 31.57 | 31.57 | 31.57 | 15,309 | +0.33(+1.05%) |