Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.34 | 38.76 | 37.92 | 38.24 | 38,407 | -0.00(-0.00%) |
Sep 29, 2020 | 38.45 | 38.61 | 38.16 | 38.24 | 40,853 | -0.26(-0.67%) |
Sep 28, 2020 | 38.29 | 38.76 | 38.29 | 38.50 | 55,769 | +0.73(+1.94%) |
Sep 25, 2020 | 37.07 | 37.90 | 37.06 | 37.77 | 50,592 | +0.54(+1.45%) |
Sep 24, 2020 | 37.09 | 37.65 | 36.80 | 37.22 | 48,727 | +0.04(+0.11%) |
Sep 23, 2020 | 37.96 | 38.33 | 37.18 | 37.18 | 84,451 | -0.71(-1.89%) |
Sep 22, 2020 | 37.59 | 37.94 | 37.54 | 37.90 | 51,275 | +0.34(+0.91%) |
Sep 21, 2020 | 38.16 | 38.16 | 37.17 | 37.56 | 155,530 | -1.28(-3.29%) |
Sep 18, 2020 | 39.38 | 39.46 | 38.71 | 38.83 | 340,399 | -0.38(-0.96%) |
Sep 17, 2020 | 38.60 | 39.41 | 38.47 | 39.21 | 77,305 | +0.07(+0.17%) |
Sep 16, 2020 | 38.98 | 39.52 | 38.96 | 39.14 | 145,033 | +0.31(+0.81%) |
Sep 15, 2020 | 39.00 | 39.04 | 38.75 | 38.83 | 108,016 | +0.05(+0.12%) |
Sep 14, 2020 | 38.64 | 38.86 | 38.46 | 38.78 | 78,175 | +0.56(+1.47%) |
Sep 11, 2020 | 37.93 | 38.40 | 37.93 | 38.22 | 34,443 | +0.40(+1.05%) |
Sep 10, 2020 | 38.42 | 38.53 | 37.71 | 37.82 | 55,378 | -0.48(-1.26%) |
Sep 09, 2020 | 38.00 | 38.55 | 38.00 | 38.31 | 68,066 | +0.61(+1.63%) |
Sep 08, 2020 | 38.08 | 38.19 | 37.56 | 37.69 | 100,258 | -0.69(-1.80%) |
Sep 04, 2020 | 38.72 | 38.89 | 37.90 | 38.39 | 104,067 | -0.01(-0.02%) |
Sep 03, 2020 | 39.51 | 39.59 | 38.17 | 38.39 | 112,037 | -1.17(-2.95%) |
Sep 02, 2020 | 39.28 | 39.63 | 38.98 | 39.56 | 123,325 | +0.58(+1.49%) |
Sep 01, 2020 | 38.46 | 38.98 | 38.24 | 38.98 | 94,318 | +0.44(+1.13%) |
Aug 31, 2020 | 38.93 | 38.93 | 38.54 | 38.55 | 65,995 | -0.44(-1.12%) |
Aug 28, 2020 | 38.78 | 38.98 | 38.59 | 38.98 | 60,038 | +0.33(+0.86%) |
Aug 27, 2020 | 38.57 | 38.91 | 38.50 | 38.65 | 60,535 | +0.15(+0.38%) |
Aug 26, 2020 | 38.46 | 38.61 | 38.24 | 38.50 | 53,108 | +0.04(+0.10%) |
Aug 25, 2020 | 38.69 | 38.71 | 38.28 | 38.46 | 241,093 | -0.03(-0.09%) |
Aug 24, 2020 | 38.03 | 38.50 | 37.99 | 38.50 | 88,796 | +0.64(+1.68%) |
Aug 21, 2020 | 37.62 | 37.95 | 37.62 | 37.86 | 39,393 | +0.04(+0.11%) |
Aug 20, 2020 | 37.77 | 37.85 | 37.59 | 37.82 | 84,859 | -0.16(-0.42%) |
Aug 19, 2020 | 38.11 | 38.26 | 37.94 | 37.98 | 51,247 | -0.08(-0.21%) |
Aug 18, 2020 | 38.31 | 38.32 | 38.02 | 38.06 | 272,353 | -0.20(-0.52%) |
Aug 17, 2020 | 38.51 | 38.58 | 38.24 | 38.26 | 51,034 | -0.14(-0.37%) |
Aug 14, 2020 | 38.13 | 38.59 | 37.99 | 38.40 | 72,046 | +0.07(+0.17%) |
Aug 13, 2020 | 38.38 | 38.56 | 38.21 | 38.34 | 148,921 | -0.23(-0.59%) |
Aug 12, 2020 | 38.75 | 38.81 | 38.40 | 38.56 | 91,268 | +0.18(+0.47%) |
Aug 11, 2020 | 38.73 | 38.97 | 38.32 | 38.38 | 185,566 | +0.22(+0.57%) |
Aug 10, 2020 | 37.52 | 38.23 | 37.52 | 38.17 | 183,698 | +0.80(+2.14%) |
Aug 07, 2020 | 36.69 | 37.37 | 36.65 | 37.37 | 48,663 | +0.56(+1.52%) |
Aug 06, 2020 | 36.67 | 36.81 | 36.64 | 36.81 | 52,623 | +0.12(+0.34%) |
Aug 05, 2020 | 36.23 | 36.73 | 36.23 | 36.68 | 60,801 | +0.68(+1.90%) |
Aug 04, 2020 | 35.84 | 36.01 | 35.81 | 36.00 | 71,801 | +0.09(+0.26%) |
Aug 03, 2020 | 35.86 | 36.00 | 35.53 | 35.91 | 59,232 | +0.29(+0.83%) |
Jul 31, 2020 | 35.76 | 35.76 | 35.08 | 35.61 | 70,256 | -0.19(-0.53%) |
Jul 30, 2020 | 35.92 | 35.92 | 35.50 | 35.80 | 50,513 | -0.32(-0.89%) |
Jul 29, 2020 | 35.74 | 36.19 | 35.74 | 36.12 | 34,009 | +0.61(+1.71%) |
Jul 28, 2020 | 35.69 | 35.82 | 35.48 | 35.52 | 428,548 | -0.28(-0.80%) |
Jul 27, 2020 | 35.60 | 35.80 | 35.40 | 35.80 | 55,010 | +0.21(+0.59%) |
Jul 24, 2020 | 35.79 | 35.92 | 35.53 | 35.59 | 36,234 | -0.30(-0.85%) |
Jul 23, 2020 | 35.92 | 36.20 | 35.79 | 35.90 | 32,709 | -0.05(-0.13%) |
Jul 22, 2020 | 35.51 | 35.98 | 35.51 | 35.94 | 34,806 | +0.28(+0.80%) |
Jul 21, 2020 | 35.54 | 35.90 | 35.54 | 35.66 | 88,178 | +0.41(+1.16%) |
Jul 20, 2020 | 35.54 | 35.54 | 35.17 | 35.25 | 38,197 | -0.35(-0.99%) |
Jul 17, 2020 | 35.54 | 35.68 | 35.41 | 35.60 | 48,768 | +0.21(+0.59%) |
Jul 16, 2020 | 35.19 | 35.55 | 35.13 | 35.39 | 47,137 | +0.04(+0.11%) |
Jul 15, 2020 | 35.11 | 35.50 | 34.94 | 35.35 | 79,237 | +0.87(+2.53%) |
Jul 14, 2020 | 33.67 | 34.48 | 33.50 | 34.48 | 146,066 | +0.70(+2.08%) |
Jul 13, 2020 | 33.93 | 34.35 | 33.63 | 33.78 | 55,608 | +0.12(+0.37%) |
Jul 10, 2020 | 33.16 | 33.69 | 33.16 | 33.66 | 51,507 | +0.40(+1.20%) |
Jul 09, 2020 | 33.92 | 33.92 | 33.16 | 33.26 | 94,292 | -0.71(-2.10%) |
Jul 08, 2020 | 33.94 | 34.13 | 33.71 | 33.97 | 63,648 | +0.06(+0.17%) |
Jul 07, 2020 | 34.26 | 34.37 | 33.88 | 33.91 | 49,191 | -0.67(-1.95%) |
Jul 06, 2020 | 34.61 | 34.75 | 34.38 | 34.59 | 94,449 | +0.50(+1.48%) |
Jul 02, 2020 | 34.32 | 34.62 | 34.03 | 34.08 | 47,504 | +0.27(+0.79%) |