Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.72 | 36.84 | 36.68 | 36.72 | 3,930 | +0.36(+0.98%) |
Sep 29, 2020 | 36.53 | 36.53 | 36.31 | 36.36 | 4,982 | -0.13(-0.35%) |
Sep 28, 2020 | 36.45 | 36.58 | 36.45 | 36.49 | 5,750 | +0.52(+1.45%) |
Sep 25, 2020 | 35.38 | 35.97 | 35.38 | 35.97 | 22,500 | +0.53(+1.49%) |
Sep 24, 2020 | 35.20 | 35.64 | 35.05 | 35.44 | 1,498 | +0.16(+0.44%) |
Sep 23, 2020 | 35.84 | 35.84 | 35.28 | 35.28 | 2,380 | -0.88(-2.44%) |
Sep 22, 2020 | 35.98 | 36.17 | 35.85 | 36.17 | 1,144 | +0.32(+0.88%) |
Sep 21, 2020 | 35.61 | 35.85 | 35.44 | 35.85 | 5,649 | -0.40(-1.09%) |
Sep 18, 2020 | 36.63 | 36.66 | 36.25 | 36.25 | 700 | -0.45(-1.23%) |
Sep 17, 2020 | 36.65 | 36.70 | 36.60 | 36.70 | 4,695 | -0.35(-0.94%) |
Sep 16, 2020 | 37.40 | 37.42 | 37.05 | 37.05 | 5,251 | -0.16(-0.44%) |
Sep 15, 2020 | 37.37 | 37.38 | 37.13 | 37.21 | 6,243 | +0.18(+0.48%) |
Sep 14, 2020 | 37.00 | 37.17 | 36.98 | 37.03 | 3,248 | +0.53(+1.46%) |
Sep 11, 2020 | 36.60 | 36.60 | 36.48 | 36.50 | 1,100 | -0.05(-0.13%) |
Sep 10, 2020 | 37.40 | 37.40 | 36.55 | 36.55 | 2,937 | -0.62(-1.68%) |
Sep 09, 2020 | 36.87 | 37.21 | 36.80 | 37.17 | 6,757 | +0.75(+2.05%) |
Sep 08, 2020 | 36.75 | 36.91 | 36.43 | 36.43 | 2,796 | -1.09(-2.90%) |
Sep 04, 2020 | 37.87 | 37.87 | 36.91 | 37.51 | 18,600 | -0.23(-0.62%) |
Sep 03, 2020 | 38.51 | 38.51 | 37.47 | 37.75 | 4,742 | -1.37(-3.50%) |
Sep 02, 2020 | 38.70 | 39.12 | 38.70 | 39.12 | 3,133 | +0.64(+1.65%) |
Sep 01, 2020 | 38.30 | 38.58 | 38.30 | 38.48 | 2,510 | +0.07(+0.18%) |
Aug 31, 2020 | 38.55 | 38.55 | 38.30 | 38.41 | 4,016 | -0.02(-0.05%) |
Aug 28, 2020 | 38.27 | 38.43 | 38.26 | 38.43 | 1,500 | +0.18(+0.48%) |
Aug 27, 2020 | 38.33 | 38.34 | 38.23 | 38.25 | 3,207 | +0.12(+0.33%) |
Aug 26, 2020 | 37.90 | 38.12 | 37.90 | 38.12 | 2,447 | +0.21(+0.56%) |
Aug 25, 2020 | 37.89 | 37.93 | 37.77 | 37.91 | 39,256 | +0.08(+0.22%) |
Aug 24, 2020 | 37.83 | 37.83 | 37.67 | 37.83 | 48,358 | +0.41(+1.09%) |
Aug 21, 2020 | 37.27 | 37.42 | 37.24 | 37.42 | 1,500 | +0.18(+0.47%) |
Aug 20, 2020 | 37.06 | 37.25 | 37.06 | 37.24 | 1,948 | +0.06(+0.15%) |
Aug 19, 2020 | 37.33 | 37.41 | 37.19 | 37.19 | 5,542 | -0.06(-0.15%) |
Aug 18, 2020 | 37.17 | 37.30 | 37.08 | 37.24 | 6,239 | +0.07(+0.18%) |
Aug 17, 2020 | 37.21 | 37.25 | 37.13 | 37.17 | 16,936 | -0.02(-0.05%) |
Aug 14, 2020 | 37.10 | 37.27 | 37.08 | 37.19 | 2,400 | +0.01(+0.02%) |
Aug 13, 2020 | 37.19 | 37.21 | 37.18 | 37.18 | 556 | -0.15(-0.39%) |
Aug 12, 2020 | 37.33 | 37.33 | 37.33 | 37.33 | 188 | +0.48(+1.31%) |
Aug 11, 2020 | 37.27 | 37.27 | 36.85 | 36.85 | 556 | -0.25(-0.68%) |
Aug 10, 2020 | 36.91 | 37.10 | 36.91 | 37.10 | 2,300 | +0.26(+0.69%) |
Aug 07, 2020 | 36.81 | 36.84 | 36.68 | 36.84 | 4,600 | +0.09(+0.25%) |
Aug 06, 2020 | 36.53 | 36.78 | 36.53 | 36.75 | 2,225 | +0.16(+0.43%) |
Aug 05, 2020 | 36.56 | 36.64 | 36.56 | 36.59 | 6,276 | +0.23(+0.62%) |
Aug 04, 2020 | 36.33 | 36.40 | 36.31 | 36.37 | 2,396 | +0.12(+0.32%) |
Aug 03, 2020 | 36.25 | 36.42 | 36.16 | 36.25 | 30,010 | +0.15(+0.42%) |
Jul 31, 2020 | 35.66 | 36.10 | 35.53 | 36.10 | 4,700 | +0.29(+0.81%) |
Jul 30, 2020 | 35.47 | 35.81 | 35.47 | 35.81 | 3,949 | -0.31(-0.86%) |
Jul 29, 2020 | 35.94 | 36.12 | 35.93 | 36.12 | 15,275 | +0.54(+1.50%) |
Jul 28, 2020 | 35.72 | 35.76 | 35.58 | 35.58 | 13,230 | -0.21(-0.58%) |
Jul 27, 2020 | 35.70 | 35.79 | 35.68 | 35.79 | 968 | +0.29(+0.81%) |
Jul 24, 2020 | 35.54 | 35.55 | 35.50 | 35.51 | 4,300 | -0.35(-0.99%) |
Jul 23, 2020 | 36.12 | 36.12 | 35.70 | 35.86 | 16,551 | -0.40(-1.10%) |
Jul 22, 2020 | 35.97 | 36.27 | 35.97 | 36.26 | 38,679 | +0.23(+0.63%) |
Jul 21, 2020 | 36.15 | 36.26 | 36.03 | 36.03 | 2,764 | +0.09(+0.26%) |
Jul 20, 2020 | 35.70 | 36.02 | 35.67 | 35.94 | 1,555 | +0.18(+0.51%) |
Jul 17, 2020 | 35.73 | 35.78 | 35.72 | 35.75 | 3,800 | +0.05(+0.15%) |
Jul 16, 2020 | 35.74 | 35.76 | 35.61 | 35.70 | 6,348 | -0.07(-0.18%) |
Jul 15, 2020 | 35.81 | 35.81 | 35.68 | 35.77 | 4,559 | +0.40(+1.12%) |
Jul 14, 2020 | 34.84 | 35.43 | 34.84 | 35.37 | 4,737 | +0.36(+1.02%) |
Jul 13, 2020 | 35.48 | 35.67 | 35.01 | 35.01 | 1,374 | -0.21(-0.60%) |
Jul 10, 2020 | 35.22 | 35.22 | 35.22 | 35.22 | 100 | +0.44(+1.27%) |
Jul 09, 2020 | 34.98 | 34.98 | 34.50 | 34.78 | 8,479 | -0.27(-0.78%) |
Jul 08, 2020 | 34.77 | 35.05 | 34.77 | 35.05 | 6,770 | +0.25(+0.72%) |
Jul 07, 2020 | 35.12 | 35.17 | 34.80 | 34.80 | 3,258 | -0.42(-1.18%) |
Jul 06, 2020 | 35.15 | 35.27 | 35.06 | 35.22 | 14,489 | +0.44(+1.27%) |
Jul 02, 2020 | 35.12 | 35.12 | 34.76 | 34.78 | 6,800 | +0.27(+0.78%) |