Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.90 | 40.08 | 39.90 | 40.04 | 0 | +0.93(+2.38%) |
Sep 29, 2020 | 39.16 | 39.20 | 39.06 | 39.11 | 0 | -1.50(-3.69%) |
Sep 28, 2020 | 40.58 | 40.64 | 40.53 | 40.61 | 0 | +0.41(+1.02%) |
Sep 27, 2020 | 40.07 | 40.26 | 39.99 | 40.20 | 0 | +0.16(+0.40%) |
Sep 26, 2020 | 40.15 | 40.64 | 39.71 | 40.04 | 0 | +0.00(+0.00%) |
Sep 25, 2020 | 40.15 | 40.64 | 39.71 | 40.04 | 0 | -0.26(-0.65%) |
Sep 24, 2020 | 40.15 | 40.31 | 40.13 | 40.30 | 0 | +0.94(+2.39%) |
Sep 23, 2020 | 39.60 | 39.65 | 39.36 | 39.36 | 0 | -0.24(-0.61%) |
Sep 22, 2020 | 39.60 | 0 | -0.02(-0.05%) | |||
Sep 21, 2020 | 39.63 | 39.72 | 39.62 | 39.62 | 0 | -1.08(-2.65%) |
Sep 20, 2020 | 40.98 | 40.98 | 40.60 | 40.70 | 0 | -0.28(-0.68%) |
Sep 19, 2020 | 40.97 | 41.49 | 40.30 | 40.98 | 0 | +0.00(+0.00%) |
Sep 18, 2020 | 40.97 | 41.49 | 40.30 | 40.98 | 0 | -0.07(-0.17%) |
Sep 17, 2020 | 40.97 | 41.07 | 40.92 | 41.05 | 0 | +0.81(+2.01%) |
Sep 16, 2020 | 40.19 | 40.29 | 40.04 | 40.24 | 0 | +1.78(+4.63%) |
Sep 15, 2020 | 38.35 | 38.67 | 38.35 | 38.46 | 0 | +1.12(+3.00%) |
Sep 14, 2020 | 37.28 | 37.44 | 37.28 | 37.34 | 0 | -0.02(-0.05%) |
Sep 13, 2020 | 37.32 | 37.57 | 37.02 | 37.36 | 0 | -0.03(-0.08%) |
Sep 12, 2020 | 37.01 | 37.82 | 36.67 | 37.39 | 0 | +0.00(+0.00%) |
Sep 11, 2020 | 37.01 | 37.82 | 36.67 | 37.39 | 0 | +0.16(+0.43%) |
Sep 10, 2020 | 37.01 | 37.27 | 36.97 | 37.23 | 0 | -0.65(-1.72%) |
Sep 09, 2020 | 37.80 | 37.96 | 37.74 | 37.88 | 0 | +1.43(+3.92%) |
Sep 08, 2020 | 36.79 | 36.85 | 36.16 | 36.45 | 0 | -2.77(-7.06%) |
Sep 07, 2020 | 39.48 | 39.59 | 38.55 | 39.22 | 0 | +0.45(+1.16%) |
Sep 06, 2020 | 39.48 | 39.48 | 38.55 | 38.77 | 0 | -0.74(-1.87%) |
Sep 05, 2020 | 41.25 | 41.87 | 39.35 | 39.51 | 0 | +0.00(+0.00%) |
Sep 04, 2020 | 41.25 | 41.87 | 39.35 | 39.51 | 0 | -1.57(-3.82%) |
Sep 03, 2020 | 41.25 | 41.28 | 41.07 | 41.08 | 0 | -0.62(-1.49%) |
Sep 02, 2020 | 41.63 | 41.77 | 41.53 | 41.70 | 0 | -1.32(-3.07%) |
Sep 01, 2020 | 43.02 | 43.07 | 42.95 | 43.02 | 0 | +0.15(+0.35%) |
Aug 31, 2020 | 42.83 | 42.94 | 42.80 | 42.87 | 0 | -0.14(-0.33%) |
Aug 30, 2020 | 42.91 | 43.04 | 42.90 | 43.01 | 0 | +0.08(+0.19%) |
Aug 29, 2020 | 42.98 | 43.42 | 42.69 | 42.93 | 0 | +0.00(+0.00%) |
Aug 28, 2020 | 42.98 | 43.42 | 42.69 | 42.93 | 0 | +0.02(+0.05%) |
Aug 27, 2020 | 42.98 | 43.01 | 42.89 | 42.91 | 0 | -0.53(-1.22%) |
Aug 26, 2020 | 43.45 | 43.50 | 43.39 | 43.44 | 0 | -0.01(-0.02%) |
Aug 25, 2020 | 43.39 | 43.46 | 43.36 | 43.45 | 0 | +0.99(+2.33%) |
Aug 24, 2020 | 42.36 | 42.49 | 42.31 | 42.46 | 0 | -0.04(-0.09%) |
Aug 23, 2020 | 42.48 | 42.70 | 42.31 | 42.50 | 0 | +0.25(+0.59%) |
Aug 22, 2020 | 42.75 | 42.96 | 41.46 | 42.25 | 0 | +0.00(+0.00%) |
Aug 21, 2020 | 42.75 | 42.96 | 41.46 | 42.25 | 0 | -0.33(-0.78%) |
Aug 20, 2020 | 42.58 | 0 | -0.17(-0.40%) | |||
Aug 19, 2020 | 42.74 | 42.79 | 42.66 | 42.75 | 0 | +0.06(+0.14%) |
Aug 18, 2020 | 42.60 | 42.71 | 42.47 | 42.69 | 0 | -0.07(-0.16%) |
Aug 17, 2020 | 42.79 | 42.81 | 42.69 | 42.76 | 0 | +0.45(+1.06%) |
Aug 16, 2020 | 42.24 | 42.42 | 42.09 | 42.31 | 0 | +0.08(+0.19%) |
Aug 15, 2020 | 42.33 | 42.57 | 41.62 | 42.23 | 0 | +0.00(+0.00%) |
Aug 14, 2020 | 42.33 | 42.57 | 41.62 | 42.23 | 0 | -0.15(-0.35%) |
Aug 13, 2020 | 42.33 | 42.38 | 42.32 | 42.38 | 0 | -0.22(-0.52%) |
Aug 12, 2020 | 42.57 | 42.64 | 42.50 | 42.60 | 0 | +1.01(+2.43%) |
Aug 11, 2020 | 41.62 | 41.73 | 41.55 | 41.59 | 0 | -0.44(-1.05%) |
Aug 10, 2020 | 41.98 | 42.05 | 41.94 | 42.03 | 0 | +0.48(+1.16%) |
Aug 09, 2020 | 41.50 | 41.70 | 41.17 | 41.55 | 0 | -0.05(-0.12%) |
Aug 08, 2020 | 41.97 | 42.22 | 41.06 | 41.60 | 0 | +0.00(+0.00%) |
Aug 07, 2020 | 41.97 | 42.22 | 41.06 | 41.60 | 0 | -0.45(-1.07%) |
Aug 06, 2020 | 41.97 | 42.05 | 41.93 | 42.05 | 0 | -0.28(-0.66%) |
Aug 05, 2020 | 42.19 | 42.39 | 42.15 | 42.33 | 0 | +0.78(+1.88%) |
Aug 04, 2020 | 41.56 | 41.60 | 41.47 | 41.55 | 0 | +0.86(+2.11%) |
Aug 03, 2020 | 40.78 | 40.80 | 40.64 | 40.69 | 0 | +0.63(+1.57%) |
Aug 02, 2020 | 40.39 | 40.43 | 39.98 | 40.06 | 0 | -0.37(-0.92%) |
Aug 01, 2020 | 40.34 | 40.55 | 39.66 | 40.43 | 0 | +0.00(+0.00%) |
Jul 31, 2020 | 40.34 | 40.55 | 39.66 | 40.43 | 0 | -0.01(-0.02%) |
Jul 30, 2020 | 40.34 | 40.55 | 40.34 | 40.44 | 0 | -0.87(-2.11%) |
Jul 29, 2020 | 41.32 | 41.39 | 41.28 | 41.31 | 0 | +0.21(+0.51%) |
Jul 28, 2020 | 41.13 | 41.20 | 41.01 | 41.10 | 0 | -0.63(-1.51%) |
Jul 27, 2020 | 41.65 | 41.74 | 41.60 | 41.73 | 0 | +0.75(+1.83%) |
Jul 26, 2020 | 41.26 | 41.38 | 40.91 | 40.98 | 0 | -0.36(-0.87%) |
Jul 25, 2020 | 41.06 | 41.67 | 40.66 | 41.34 | 0 | +0.00(+0.00%) |
Jul 24, 2020 | 41.06 | 41.67 | 40.66 | 41.34 | 0 | +0.29(+0.71%) |
Jul 23, 2020 | 41.06 | 41.23 | 41.01 | 41.05 | 0 | -0.76(-1.82%) |
Jul 22, 2020 | 41.95 | 41.98 | 41.80 | 41.81 | 0 | -0.15(-0.36%) |
Jul 21, 2020 | 41.96 | 0 | +1.31(+3.22%) | |||
Jul 20, 2020 | 40.65 | 40.70 | 40.64 | 40.65 | 0 | +0.06(+0.15%) |
Jul 19, 2020 | 40.64 | 40.64 | 40.46 | 40.59 | 0 | +0.02(+0.05%) |
Jul 18, 2020 | 40.72 | 40.90 | 40.02 | 40.57 | 0 | +0.00(+0.00%) |
Jul 17, 2020 | 40.72 | 40.90 | 40.02 | 40.57 | 0 | -0.25(-0.61%) |
Jul 16, 2020 | 40.72 | 40.86 | 40.67 | 40.82 | 0 | -0.19(-0.46%) |
Jul 15, 2020 | 40.97 | 41.09 | 40.96 | 41.01 | 0 | +0.41(+1.01%) |
Jul 14, 2020 | 40.55 | 40.86 | 40.46 | 40.60 | 0 | +1.05(+2.65%) |
Jul 13, 2020 | 39.60 | 39.69 | 39.53 | 39.55 | 0 | -0.74(-1.84%) |
Jul 12, 2020 | 40.35 | 40.53 | 39.93 | 40.29 | 0 | -0.33(-0.81%) |
Jul 11, 2020 | 39.58 | 40.77 | 38.54 | 40.62 | 0 | +0.00(+0.00%) |
Jul 10, 2020 | 39.58 | 40.77 | 38.54 | 40.62 | 0 | +1.03(+2.60%) |
Jul 09, 2020 | 39.58 | 39.70 | 39.51 | 39.59 | 0 | -1.31(-3.20%) |
Jul 08, 2020 | 40.87 | 40.99 | 40.85 | 40.90 | 0 | +0.47(+1.16%) |
Jul 07, 2020 | 40.48 | 40.50 | 40.36 | 40.43 | 0 | -0.19(-0.47%) |
Jul 06, 2020 | 40.68 | 40.69 | 40.54 | 40.62 | 0 | +0.22(+0.54%) |
Jul 05, 2020 | 40.31 | 40.53 | 40.20 | 40.40 | 0 | +0.08(+0.20%) |
Jul 04, 2020 | 40.38 | 40.50 | 39.84 | 40.32 | 0 | +0.00(+0.00%) |
Jul 03, 2020 | 40.38 | 40.50 | 39.84 | 40.32 | 0 | +0.00(+0.00%) |
Jul 02, 2020 | 40.38 | 40.44 | 40.27 | 40.32 | 0 | +0.72(+1.82%) |