Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.69 | 33.69 | 32.04 | 32.62 | 140,600 | -0.92(-2.74%) |
Oct 29, 2020 | 33.21 | 34.00 | 32.85 | 33.54 | 73,456 | +0.20(+0.60%) |
Oct 28, 2020 | 33.50 | 33.99 | 33.13 | 33.34 | 63,322 | -1.06(-3.08%) |
Oct 27, 2020 | 34.46 | 34.92 | 34.06 | 34.40 | 91,083 | -0.24(-0.69%) |
Oct 26, 2020 | 34.83 | 35.11 | 34.13 | 34.64 | 94,178 | -0.57(-1.62%) |
Oct 23, 2020 | 36.04 | 36.04 | 34.87 | 35.21 | 38,200 | -0.73(-2.03%) |
Oct 22, 2020 | 35.79 | 36.85 | 35.49 | 35.94 | 109,051 | +0.11(+0.31%) |
Oct 21, 2020 | 35.98 | 36.60 | 34.61 | 35.83 | 69,948 | -0.30(-0.83%) |
Oct 20, 2020 | 37.43 | 37.84 | 35.62 | 36.13 | 117,131 | -1.69(-4.47%) |
Oct 19, 2020 | 38.86 | 38.93 | 37.77 | 37.82 | 140,681 | -0.73(-1.89%) |
Oct 16, 2020 | 38.36 | 39.11 | 38.36 | 38.55 | 56,500 | +0.19(+0.50%) |
Oct 15, 2020 | 37.08 | 38.69 | 36.54 | 38.36 | 79,431 | +0.81(+2.16%) |
Oct 14, 2020 | 38.59 | 38.61 | 37.55 | 37.55 | 35,492 | -1.04(-2.69%) |
Oct 13, 2020 | 38.61 | 39.03 | 38.26 | 38.59 | 44,622 | -0.33(-0.85%) |
Oct 12, 2020 | 38.43 | 39.45 | 38.28 | 38.92 | 65,550 | +0.60(+1.57%) |
Oct 09, 2020 | 38.18 | 38.42 | 36.50 | 38.32 | 55,300 | +0.39(+1.03%) |
Oct 08, 2020 | 37.99 | 38.35 | 37.06 | 37.93 | 75,246 | +0.40(+1.07%) |
Oct 07, 2020 | 35.91 | 37.77 | 35.89 | 37.53 | 114,192 | +1.78(+4.98%) |
Oct 06, 2020 | 36.06 | 36.63 | 35.35 | 35.75 | 153,756 | -0.24(-0.67%) |
Oct 05, 2020 | 36.62 | 37.38 | 35.78 | 35.99 | 85,794 | -0.10(-0.28%) |
Oct 02, 2020 | 36.41 | 37.46 | 35.45 | 36.09 | 162,600 | -1.12(-3.01%) |
Oct 01, 2020 | 35.56 | 37.73 | 35.01 | 37.21 | 186,354 | +1.82(+5.14%) |
Sep 30, 2020 | 34.20 | 35.59 | 33.66 | 35.39 | 167,182 | +1.21(+3.54%) |
Sep 29, 2020 | 35.14 | 36.12 | 33.78 | 34.18 | 88,449 | -1.16(-3.28%) |
Sep 28, 2020 | 34.55 | 35.74 | 34.50 | 35.34 | 140,626 | +1.12(+3.27%) |
Sep 25, 2020 | 33.04 | 34.37 | 33.04 | 34.22 | 73,200 | +0.98(+2.95%) |
Sep 24, 2020 | 32.50 | 33.65 | 32.21 | 33.24 | 76,972 | +0.68(+2.09%) |
Sep 23, 2020 | 33.38 | 34.90 | 32.50 | 32.56 | 92,720 | -0.81(-2.43%) |
Sep 22, 2020 | 34.55 | 35.20 | 33.14 | 33.37 | 121,546 | -1.00(-2.91%) |
Sep 21, 2020 | 35.86 | 36.26 | 33.80 | 34.37 | 210,466 | -2.17(-5.94%) |
Sep 18, 2020 | 37.19 | 37.19 | 35.18 | 36.54 | 578,600 | -0.15(-0.41%) |
Sep 17, 2020 | 36.72 | 37.15 | 36.29 | 36.69 | 74,628 | -0.39(-1.05%) |
Sep 16, 2020 | 36.04 | 38.17 | 35.96 | 37.08 | 118,441 | +1.33(+3.72%) |
Sep 15, 2020 | 36.69 | 36.72 | 34.44 | 35.75 | 170,070 | -0.51(-1.41%) |
Sep 14, 2020 | 36.96 | 37.41 | 35.89 | 36.26 | 135,758 | -0.20(-0.55%) |
Sep 11, 2020 | 36.77 | 36.85 | 35.79 | 36.46 | 61,700 | -0.15(-0.41%) |
Sep 10, 2020 | 36.88 | 37.52 | 36.46 | 36.61 | 84,653 | -0.16(-0.44%) |
Sep 09, 2020 | 37.07 | 37.45 | 36.42 | 36.77 | 103,639 | -0.09(-0.24%) |
Sep 08, 2020 | 36.88 | 37.63 | 36.37 | 36.86 | 93,675 | -0.44(-1.18%) |
Sep 04, 2020 | 38.10 | 38.15 | 36.77 | 37.30 | 101,700 | -0.29(-0.77%) |
Sep 03, 2020 | 38.05 | 38.07 | 37.06 | 37.59 | 98,916 | -0.37(-0.97%) |
Sep 02, 2020 | 36.71 | 38.00 | 36.60 | 37.96 | 92,998 | +1.25(+3.41%) |
Sep 01, 2020 | 38.12 | 38.97 | 36.35 | 36.71 | 96,770 | -1.62(-4.23%) |
Aug 31, 2020 | 37.27 | 38.48 | 36.55 | 38.33 | 230,887 | +1.01(+2.71%) |
Aug 28, 2020 | 37.56 | 37.56 | 36.83 | 37.32 | 46,300 | -0.11(-0.29%) |
Aug 27, 2020 | 36.95 | 37.91 | 36.85 | 37.43 | 80,490 | +0.59(+1.60%) |
Aug 26, 2020 | 37.58 | 37.79 | 36.53 | 36.84 | 81,505 | -0.90(-2.38%) |
Aug 25, 2020 | 37.87 | 38.00 | 37.04 | 37.74 | 78,327 | -0.10(-0.26%) |
Aug 24, 2020 | 36.80 | 37.95 | 36.03 | 37.84 | 90,736 | +1.45(+3.98%) |
Aug 21, 2020 | 37.25 | 37.46 | 35.94 | 36.39 | 77,300 | -1.03(-2.75%) |
Aug 20, 2020 | 36.07 | 37.64 | 36.07 | 37.42 | 89,271 | +0.90(+2.46%) |
Aug 19, 2020 | 36.10 | 36.62 | 35.78 | 36.52 | 70,726 | +0.35(+0.97%) |
Aug 18, 2020 | 36.57 | 36.68 | 35.94 | 36.17 | 70,500 | -0.42(-1.15%) |
Aug 17, 2020 | 35.56 | 36.64 | 35.38 | 36.59 | 79,869 | +0.82(+2.29%) |
Aug 14, 2020 | 36.20 | 36.24 | 35.33 | 35.77 | 128,100 | -0.57(-1.57%) |
Aug 13, 2020 | 35.60 | 36.43 | 35.37 | 36.34 | 87,954 | +0.66(+1.85%) |
Aug 12, 2020 | 35.40 | 36.42 | 35.08 | 35.68 | 112,519 | +0.61(+1.74%) |
Aug 11, 2020 | 34.95 | 36.06 | 34.68 | 35.07 | 151,122 | +0.52(+1.51%) |
Aug 10, 2020 | 34.89 | 35.20 | 33.56 | 34.55 | 91,916 | +0.08(+0.23%) |
Aug 07, 2020 | 33.70 | 35.20 | 33.70 | 34.47 | 117,000 | +0.91(+2.71%) |
Aug 06, 2020 | 34.32 | 35.44 | 33.25 | 33.56 | 70,700 | -0.53(-1.55%) |
Aug 05, 2020 | 33.68 | 34.46 | 33.58 | 34.09 | 86,338 | +0.95(+2.87%) |
Aug 04, 2020 | 35.67 | 35.97 | 32.84 | 33.14 | 246,786 | -2.53(-7.09%) |