Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.49 | 38.08 | 36.24 | 37.94 | 230,995 | +1.59(+4.37%) |
Sep 29, 2020 | 36.58 | 36.58 | 35.60 | 36.35 | 89,706 | -0.23(-0.63%) |
Sep 28, 2020 | 36.13 | 37.10 | 35.73 | 36.58 | 97,170 | +0.93(+2.61%) |
Sep 25, 2020 | 34.28 | 36.10 | 34.21 | 35.65 | 107,200 | +1.15(+3.33%) |
Sep 24, 2020 | 34.97 | 35.01 | 34.12 | 34.50 | 99,264 | -0.35(-1.00%) |
Sep 23, 2020 | 35.08 | 35.59 | 34.38 | 34.85 | 206,105 | -0.22(-0.63%) |
Sep 22, 2020 | 35.36 | 35.36 | 34.40 | 35.07 | 65,873 | -0.28(-0.79%) |
Sep 21, 2020 | 35.83 | 35.94 | 34.82 | 35.35 | 222,492 | -1.20(-3.28%) |
Sep 18, 2020 | 33.01 | 36.61 | 32.82 | 36.55 | 490,800 | +3.70(+11.26%) |
Sep 17, 2020 | 32.27 | 32.95 | 31.55 | 32.85 | 99,553 | +0.15(+0.46%) |
Sep 16, 2020 | 31.94 | 33.57 | 31.85 | 32.70 | 142,664 | +0.85(+2.67%) |
Sep 15, 2020 | 32.05 | 32.25 | 31.18 | 31.85 | 82,080 | -0.10(-0.31%) |
Sep 14, 2020 | 30.99 | 32.06 | 30.78 | 31.95 | 131,399 | +1.11(+3.60%) |
Sep 11, 2020 | 31.03 | 31.29 | 30.52 | 30.84 | 83,200 | +0.00(+0.00%) |
Sep 10, 2020 | 31.59 | 31.83 | 30.53 | 30.84 | 142,652 | -0.74(-2.34%) |
Sep 09, 2020 | 31.69 | 32.16 | 31.08 | 31.58 | 80,808 | +0.22(+0.70%) |
Sep 08, 2020 | 32.46 | 32.61 | 31.35 | 31.36 | 90,314 | -1.31(-4.01%) |
Sep 04, 2020 | 33.47 | 33.58 | 31.70 | 32.67 | 190,700 | -0.11(-0.34%) |
Sep 03, 2020 | 35.50 | 35.61 | 32.61 | 32.78 | 189,658 | -2.97(-8.31%) |
Sep 02, 2020 | 35.19 | 35.90 | 34.72 | 35.75 | 151,243 | +0.56(+1.59%) |
Sep 01, 2020 | 33.50 | 35.74 | 33.43 | 35.19 | 156,044 | +1.53(+4.55%) |
Aug 31, 2020 | 34.69 | 34.69 | 33.59 | 33.66 | 129,001 | -0.92(-2.66%) |
Aug 28, 2020 | 34.44 | 34.89 | 34.06 | 34.58 | 132,800 | +0.32(+0.93%) |
Aug 27, 2020 | 34.50 | 34.67 | 32.94 | 34.26 | 144,592 | -0.02(-0.06%) |
Aug 26, 2020 | 33.09 | 34.43 | 32.42 | 34.28 | 193,379 | +1.31(+3.97%) |
Aug 25, 2020 | 34.81 | 34.87 | 32.93 | 32.97 | 130,496 | -1.70(-4.90%) |
Aug 24, 2020 | 34.08 | 34.67 | 33.82 | 34.67 | 144,945 | +0.68(+2.00%) |
Aug 21, 2020 | 34.63 | 35.12 | 33.28 | 33.99 | 218,900 | -1.06(-3.02%) |
Aug 20, 2020 | 35.64 | 36.22 | 34.83 | 35.05 | 220,539 | -0.95(-2.64%) |
Aug 19, 2020 | 36.61 | 37.02 | 35.97 | 36.00 | 113,234 | -0.22(-0.61%) |
Aug 18, 2020 | 37.75 | 37.91 | 36.13 | 36.22 | 100,561 | -1.97(-5.16%) |
Aug 17, 2020 | 38.52 | 38.96 | 37.89 | 38.19 | 78,754 | -0.06(-0.16%) |
Aug 14, 2020 | 37.78 | 38.27 | 36.95 | 38.25 | 130,200 | +0.60(+1.59%) |
Aug 13, 2020 | 37.63 | 38.82 | 37.46 | 37.65 | 74,934 | +0.02(+0.05%) |
Aug 12, 2020 | 39.00 | 39.13 | 37.25 | 37.63 | 93,251 | -0.94(-2.44%) |
Aug 11, 2020 | 39.15 | 40.75 | 38.32 | 38.57 | 161,130 | -0.37(-0.95%) |
Aug 10, 2020 | 36.43 | 40.00 | 36.40 | 38.94 | 225,500 | +2.59(+7.13%) |
Aug 07, 2020 | 36.41 | 36.58 | 35.25 | 36.35 | 142,000 | -0.05(-0.14%) |
Aug 06, 2020 | 38.99 | 39.22 | 36.37 | 36.40 | 168,193 | -2.73(-6.98%) |
Aug 05, 2020 | 41.32 | 41.65 | 38.02 | 39.13 | 317,299 | +0.88(+2.30%) |
Aug 04, 2020 | 37.81 | 38.44 | 36.72 | 38.25 | 157,205 | +0.09(+0.24%) |
Aug 03, 2020 | 37.01 | 38.20 | 36.87 | 38.16 | 106,554 | +1.24(+3.36%) |
Jul 31, 2020 | 37.91 | 37.91 | 36.07 | 36.92 | 147,700 | -0.99(-2.61%) |
Jul 30, 2020 | 38.95 | 38.95 | 37.66 | 37.91 | 95,364 | -1.67(-4.22%) |
Jul 29, 2020 | 38.56 | 39.87 | 38.42 | 39.58 | 120,625 | +1.11(+2.89%) |
Jul 28, 2020 | 38.37 | 38.74 | 37.91 | 38.47 | 86,681 | -0.37(-0.95%) |
Jul 27, 2020 | 37.07 | 38.91 | 37.04 | 38.84 | 135,553 | +1.80(+4.86%) |
Jul 24, 2020 | 37.42 | 37.49 | 36.74 | 37.04 | 97,200 | -0.63(-1.67%) |
Jul 23, 2020 | 37.07 | 37.88 | 37.06 | 37.67 | 98,887 | +0.36(+0.96%) |
Jul 22, 2020 | 37.02 | 37.89 | 36.68 | 37.31 | 91,929 | -0.28(-0.74%) |
Jul 21, 2020 | 37.51 | 39.60 | 37.08 | 37.59 | 208,110 | +0.55(+1.48%) |
Jul 20, 2020 | 37.30 | 37.32 | 36.29 | 37.04 | 79,573 | -0.33(-0.88%) |
Jul 17, 2020 | 37.75 | 38.02 | 37.25 | 37.37 | 95,900 | -0.42(-1.11%) |
Jul 16, 2020 | 38.05 | 38.80 | 37.58 | 37.79 | 82,352 | -0.36(-0.94%) |
Jul 15, 2020 | 38.30 | 39.32 | 38.06 | 38.15 | 162,396 | +0.66(+1.76%) |
Jul 14, 2020 | 36.51 | 37.50 | 36.36 | 37.49 | 83,039 | +0.96(+2.63%) |
Jul 13, 2020 | 37.47 | 37.96 | 36.35 | 36.53 | 154,475 | -0.55(-1.48%) |
Jul 10, 2020 | 35.56 | 37.16 | 35.37 | 37.08 | 176,500 | +2.00(+5.70%) |
Jul 09, 2020 | 36.30 | 36.56 | 34.81 | 35.08 | 94,493 | -1.38(-3.78%) |
Jul 08, 2020 | 35.52 | 36.53 | 35.24 | 36.46 | 90,816 | +0.78(+2.19%) |
Jul 07, 2020 | 36.31 | 36.78 | 35.41 | 35.68 | 107,194 | -1.14(-3.10%) |
Jul 06, 2020 | 36.60 | 38.12 | 36.06 | 36.82 | 173,494 | +0.92(+2.56%) |
Jul 02, 2020 | 36.32 | 36.67 | 35.70 | 35.90 | 86,200 | +0.13(+0.36%) |