Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.94 | 35.10 | 34.94 | 35.09 | 1,217 | -0.63(-1.76%) |
Oct 29, 2020 | 35.58 | 35.81 | 35.46 | 35.72 | 2,199 | +0.25(+0.72%) |
Oct 28, 2020 | 35.85 | 35.85 | 35.47 | 35.47 | 2,130 | -1.12(-3.06%) |
Oct 27, 2020 | 36.82 | 36.92 | 36.59 | 36.59 | 1,975 | -0.30(-0.82%) |
Oct 26, 2020 | 36.67 | 36.89 | 36.67 | 36.89 | 1,159 | -0.96(-2.54%) |
Oct 23, 2020 | 37.87 | 37.87 | 37.75 | 37.85 | 1,826 | -0.12(-0.31%) |
Oct 22, 2020 | 37.87 | 37.97 | 37.43 | 37.97 | 2,912 | +0.26(+0.70%) |
Oct 21, 2020 | 38.10 | 38.10 | 37.70 | 37.70 | 1,178 | -0.41(-1.07%) |
Oct 20, 2020 | 38.52 | 38.52 | 38.11 | 38.11 | 2,408 | -0.13(-0.35%) |
Oct 19, 2020 | 38.79 | 38.89 | 38.24 | 38.24 | 2,935 | -0.31(-0.82%) |
Oct 16, 2020 | 38.80 | 38.80 | 38.54 | 38.56 | 2,231 | +0.00(+0.00%) |
Oct 15, 2020 | 38.31 | 38.56 | 38.31 | 38.56 | 1,010 | -0.10(-0.27%) |
Oct 14, 2020 | 38.60 | 38.74 | 38.60 | 38.66 | 3,110 | -0.06(-0.15%) |
Oct 13, 2020 | 38.61 | 38.93 | 38.61 | 38.72 | 7,675 | -0.17(-0.43%) |
Oct 12, 2020 | 38.81 | 38.94 | 38.77 | 38.89 | 2,199 | +0.38(+0.99%) |
Oct 09, 2020 | 38.57 | 38.59 | 38.48 | 38.50 | 1,420 | +0.25(+0.66%) |
Oct 08, 2020 | 38.21 | 38.25 | 38.21 | 38.25 | 514 | +0.38(+1.01%) |
Oct 07, 2020 | 37.64 | 37.87 | 37.64 | 37.87 | 599 | +0.67(+1.79%) |
Oct 06, 2020 | 37.42 | 37.58 | 37.20 | 37.20 | 1,822 | +0.00(+0.01%) |
Oct 05, 2020 | 36.87 | 37.20 | 36.87 | 37.20 | 1,325 | +0.51(+1.38%) |
Oct 02, 2020 | 36.64 | 36.69 | 36.64 | 36.69 | 608 | -0.08(-0.22%) |
Oct 01, 2020 | 36.69 | 36.78 | 36.69 | 36.77 | 736 | +0.22(+0.59%) |
Sep 30, 2020 | 36.82 | 36.84 | 36.54 | 36.56 | 7,531 | -0.16(-0.44%) |
Sep 29, 2020 | 36.59 | 36.97 | 36.59 | 36.72 | 3,087 | -0.11(-0.29%) |
Sep 28, 2020 | 36.93 | 36.93 | 36.83 | 36.83 | 3,589 | +0.62(+1.72%) |
Sep 25, 2020 | 35.89 | 36.29 | 35.89 | 36.21 | 1,826 | +0.67(+1.90%) |
Sep 24, 2020 | 35.48 | 35.68 | 35.33 | 35.53 | 3,342 | -0.28(-0.78%) |
Sep 23, 2020 | 36.92 | 36.93 | 35.81 | 35.81 | 1,824 | -1.03(-2.79%) |
Sep 22, 2020 | 36.51 | 36.85 | 36.21 | 36.84 | 1,455 | +0.40(+1.09%) |
Sep 21, 2020 | 36.53 | 36.53 | 36.13 | 36.44 | 2,027 | -0.55(-1.48%) |
Sep 18, 2020 | 37.08 | 37.15 | 36.79 | 36.99 | 23,943 | +0.02(+0.06%) |
Sep 17, 2020 | 36.77 | 36.99 | 36.77 | 36.97 | 1,643 | -0.03(-0.09%) |
Sep 16, 2020 | 36.87 | 37.29 | 36.87 | 37.00 | 6,295 | +0.19(+0.51%) |
Sep 15, 2020 | 36.91 | 36.91 | 36.72 | 36.81 | 6,043 | +0.02(+0.05%) |
Sep 14, 2020 | 36.36 | 36.80 | 36.36 | 36.80 | 2,949 | +0.69(+1.92%) |
Sep 10, 2020 | 36.10 | 36.10 | 36.10 | 0 | -0.46(-1.25%) | |
Sep 09, 2020 | 36.44 | 36.63 | 36.42 | 36.56 | 4,909 | +0.45(+1.25%) |
Sep 08, 2020 | 36.11 | 36.42 | 36.11 | 36.11 | 1,643 | -0.88(-2.38%) |
Sep 04, 2020 | 37.80 | 37.84 | 36.33 | 36.99 | 5,072 | -0.65(-1.72%) |
Sep 03, 2020 | 38.59 | 38.59 | 37.64 | 37.64 | 1,395 | -1.56(-3.99%) |
Sep 02, 2020 | 38.74 | 39.20 | 38.63 | 39.20 | 3,317 | +0.60(+1.57%) |
Sep 01, 2020 | 38.19 | 38.60 | 38.19 | 38.59 | 2,663 | +0.51(+1.34%) |
Aug 31, 2020 | 38.00 | 38.10 | 38.00 | 38.08 | 3,022 | +0.15(+0.39%) |
Aug 27, 2020 | 37.93 | 37.93 | 37.93 | 0 | -0.03(-0.07%) | |
Aug 25, 2020 | 37.96 | 37.96 | 37.96 | 0 | +0.00(+0.01%) | |
Aug 24, 2020 | 37.68 | 37.96 | 37.68 | 37.96 | 2,395 | +0.52(+1.38%) |
Aug 21, 2020 | 37.49 | 37.49 | 37.28 | 37.44 | 2,637 | -0.24(-0.63%) |
Aug 20, 2020 | 37.45 | 37.70 | 37.41 | 37.68 | 22,609 | -0.01(-0.04%) |
Aug 19, 2020 | 37.45 | 37.90 | 37.45 | 37.69 | 3,634 | +0.06(+0.15%) |
Aug 18, 2020 | 37.71 | 37.71 | 37.62 | 37.64 | 2,931 | -0.04(-0.10%) |
Aug 17, 2020 | 37.81 | 37.81 | 37.67 | 37.67 | 1,268 | -0.21(-0.54%) |
Aug 14, 2020 | 37.81 | 37.94 | 37.81 | 37.88 | 2,130 | +0.00(+0.00%) |
Aug 13, 2020 | 37.63 | 38.05 | 37.63 | 37.88 | 2,312 | -0.10(-0.28%) |
Aug 12, 2020 | 38.44 | 38.44 | 37.84 | 37.98 | 3,774 | -0.24(-0.63%) |
Aug 11, 2020 | 38.47 | 38.82 | 38.22 | 38.22 | 5,277 | -0.12(-0.31%) |
Aug 10, 2020 | 37.46 | 38.67 | 37.46 | 38.34 | 30,741 | +0.07(+0.19%) |
Aug 07, 2020 | 38.18 | 38.27 | 38.07 | 38.27 | 1,521 | +0.02(+0.05%) |
Aug 06, 2020 | 38.40 | 38.40 | 38.08 | 38.25 | 7,718 | -0.14(-0.36%) |
Aug 05, 2020 | 38.34 | 38.39 | 38.07 | 38.39 | 2,659 | +0.46(+1.20%) |
Aug 04, 2020 | 37.95 | 38.00 | 37.76 | 37.93 | 1,111 | +0.07(+0.20%) |