Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.86 | 39.07 | 38.61 | 38.91 | 1,118 | +0.63(+1.66%) |
Sep 29, 2020 | 38.21 | 38.38 | 38.21 | 38.28 | 1,420 | +0.04(+0.11%) |
Sep 28, 2020 | 38.32 | 38.32 | 38.23 | 38.23 | 1,389 | +0.29(+0.78%) |
Sep 25, 2020 | 37.17 | 37.94 | 37.17 | 37.94 | 307 | +0.69(+1.84%) |
Sep 24, 2020 | 37.31 | 37.31 | 37.10 | 37.25 | 986 | -0.19(-0.51%) |
Sep 23, 2020 | 37.44 | 37.44 | 37.44 | 37.44 | 107 | -0.49(-1.30%) |
Sep 22, 2020 | 37.90 | 37.94 | 37.90 | 37.94 | 1,050 | +0.02(+0.04%) |
Sep 21, 2020 | 37.66 | 37.92 | 37.50 | 37.92 | 2,778 | -0.74(-1.91%) |
Sep 18, 2020 | 38.74 | 38.74 | 38.49 | 38.66 | 2,667 | +0.01(+0.02%) |
Sep 17, 2020 | 38.59 | 38.65 | 38.59 | 38.65 | 3,736 | -0.22(-0.58%) |
Sep 16, 2020 | 39.07 | 39.15 | 38.88 | 38.88 | 942 | +0.03(+0.07%) |
Sep 15, 2020 | 39.04 | 39.04 | 38.85 | 38.85 | 2,566 | +0.12(+0.30%) |
Sep 14, 2020 | 38.42 | 38.87 | 38.42 | 38.73 | 5,845 | +0.72(+1.89%) |
Sep 11, 2020 | 38.16 | 38.17 | 37.84 | 38.01 | 1,846 | +0.10(+0.27%) |
Sep 10, 2020 | 38.54 | 38.62 | 37.91 | 37.91 | 6,615 | -0.60(-1.57%) |
Sep 09, 2020 | 38.03 | 38.69 | 38.03 | 38.52 | 1,895 | +0.72(+1.89%) |
Sep 08, 2020 | 37.81 | 38.14 | 37.80 | 37.80 | 1,840 | -0.63(-1.65%) |
Sep 04, 2020 | 37.95 | 38.61 | 37.95 | 38.43 | 2,770 | -0.31(-0.79%) |
Sep 03, 2020 | 39.85 | 39.85 | 38.60 | 38.74 | 26,834 | -1.20(-3.01%) |
Sep 02, 2020 | 39.55 | 39.94 | 39.55 | 39.94 | 2,748 | +0.85(+2.18%) |
Sep 01, 2020 | 39.21 | 39.21 | 38.95 | 39.09 | 6,936 | -0.38(-0.97%) |
Aug 31, 2020 | 39.04 | 39.55 | 39.04 | 39.47 | 2,834 | +0.26(+0.67%) |
Aug 28, 2020 | 39.21 | 39.21 | 39.21 | 39.21 | 102 | +0.08(+0.21%) |
Aug 27, 2020 | 39.08 | 39.22 | 39.08 | 39.13 | 1,577 | +0.21(+0.53%) |
Aug 26, 2020 | 38.91 | 38.92 | 38.88 | 38.92 | 644 | -0.06(-0.16%) |
Aug 25, 2020 | 38.88 | 38.98 | 38.85 | 38.98 | 1,230 | +0.40(+1.03%) |
Aug 24, 2020 | 38.91 | 38.91 | 38.50 | 38.59 | 3,759 | -0.31(-0.79%) |
Aug 21, 2020 | 38.83 | 38.90 | 38.61 | 38.90 | 1,231 | -0.01(-0.04%) |
Aug 20, 2020 | 38.95 | 38.95 | 38.88 | 38.91 | 1,226 | -0.12(-0.31%) |
Aug 19, 2020 | 39.29 | 39.29 | 39.03 | 39.03 | 487 | -0.23(-0.59%) |
Aug 18, 2020 | 39.34 | 39.34 | 39.27 | 39.27 | 4,448 | -0.06(-0.15%) |
Aug 17, 2020 | 39.39 | 39.43 | 39.32 | 39.32 | 30,855 | +0.21(+0.54%) |
Aug 14, 2020 | 39.27 | 39.27 | 39.11 | 39.11 | 307 | -0.11(-0.28%) |
Aug 13, 2020 | 39.19 | 39.22 | 39.19 | 39.22 | 218 | -0.01(-0.03%) |
Aug 12, 2020 | 39.28 | 39.28 | 39.24 | 39.24 | 1,137 | +0.63(+1.64%) |
Aug 11, 2020 | 38.87 | 38.97 | 38.60 | 38.60 | 601 | -0.34(-0.87%) |
Aug 10, 2020 | 38.87 | 38.94 | 38.87 | 38.94 | 513 | -0.18(-0.45%) |
Aug 07, 2020 | 39.11 | 39.12 | 39.05 | 39.12 | 2,565 | +0.09(+0.24%) |
Aug 06, 2020 | 39.05 | 39.05 | 38.83 | 39.03 | 3,811 | -0.30(-0.77%) |
Aug 05, 2020 | 39.31 | 39.33 | 39.30 | 39.33 | 587 | +0.29(+0.74%) |
Aug 04, 2020 | 39.05 | 39.18 | 38.86 | 39.04 | 1,422 | -0.26(-0.67%) |
Aug 03, 2020 | 39.37 | 39.37 | 39.24 | 39.30 | 1,598 | +0.56(+1.46%) |
Jul 31, 2020 | 38.35 | 38.74 | 38.33 | 38.74 | 1,641 | -0.31(-0.79%) |
Jul 30, 2020 | 38.74 | 39.06 | 38.71 | 39.05 | 5,737 | -0.09(-0.22%) |
Jul 29, 2020 | 39.10 | 39.29 | 39.10 | 39.14 | 7,434 | +0.44(+1.14%) |
Jul 28, 2020 | 38.90 | 38.91 | 38.70 | 38.70 | 21,824 | -0.22(-0.55%) |
Jul 27, 2020 | 38.75 | 38.91 | 38.75 | 38.91 | 362 | +0.40(+1.04%) |
Jul 24, 2020 | 38.79 | 38.79 | 38.39 | 38.51 | 1,026 | -0.44(-1.13%) |
Jul 23, 2020 | 39.31 | 39.33 | 38.94 | 38.95 | 1,960 | -0.22(-0.57%) |
Jul 22, 2020 | 39.07 | 39.18 | 39.07 | 39.18 | 1,387 | +0.33(+0.86%) |
Jul 21, 2020 | 38.91 | 39.06 | 38.84 | 38.84 | 876 | -0.03(-0.09%) |
Jul 20, 2020 | 39.04 | 39.04 | 38.81 | 38.88 | 2,016 | +0.03(+0.08%) |
Jul 17, 2020 | 38.82 | 38.94 | 38.82 | 38.85 | 2,359 | +0.55(+1.44%) |
Jul 16, 2020 | 38.41 | 38.42 | 38.11 | 38.30 | 6,779 | -0.11(-0.29%) |
Jul 15, 2020 | 38.14 | 38.42 | 38.09 | 38.41 | 5,869 | +0.69(+1.82%) |
Jul 14, 2020 | 37.01 | 37.72 | 37.01 | 37.72 | 22,849 | +0.79(+2.13%) |
Jul 13, 2020 | 37.59 | 37.59 | 36.92 | 36.94 | 812 | +0.01(+0.02%) |
Jul 10, 2020 | 36.76 | 37.03 | 36.76 | 36.93 | 615 | -0.08(-0.21%) |
Jul 09, 2020 | 37.03 | 37.07 | 36.95 | 37.01 | 1,975 | -0.37(-0.99%) |
Jul 08, 2020 | 37.42 | 37.42 | 37.14 | 37.38 | 4,130 | +0.22(+0.58%) |
Jul 07, 2020 | 37.49 | 37.63 | 37.16 | 37.16 | 2,174 | -0.31(-0.83%) |
Jul 06, 2020 | 37.54 | 37.57 | 37.33 | 37.47 | 2,016 | +0.40(+1.08%) |
Jul 02, 2020 | 37.18 | 37.29 | 37.07 | 37.07 | 923 | +0.22(+0.60%) |