Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.38 | 37.06 | 36.38 | 36.81 | 3,793 | +0.26(+0.72%) |
Sep 29, 2020 | 36.71 | 36.71 | 36.55 | 36.55 | 1,546 | -0.13(-0.34%) |
Sep 28, 2020 | 36.65 | 36.77 | 36.41 | 36.68 | 2,076 | +0.55(+1.52%) |
Sep 25, 2020 | 35.46 | 36.16 | 35.41 | 36.13 | 1,957 | +0.62(+1.75%) |
Sep 24, 2020 | 35.15 | 35.58 | 35.14 | 35.51 | 1,496 | +0.00(+0.01%) |
Sep 23, 2020 | 36.44 | 36.44 | 35.51 | 35.51 | 1,096 | -0.85(-2.34%) |
Sep 22, 2020 | 35.93 | 36.43 | 35.93 | 36.36 | 1,997 | +0.42(+1.18%) |
Sep 21, 2020 | 35.69 | 36.07 | 35.63 | 35.94 | 2,619 | -0.60(-1.63%) |
Sep 18, 2020 | 36.79 | 36.79 | 36.41 | 36.53 | 1,133 | -0.31(-0.85%) |
Sep 17, 2020 | 36.76 | 36.84 | 36.58 | 36.84 | 1,057 | -0.36(-0.97%) |
Sep 16, 2020 | 37.49 | 37.55 | 37.20 | 37.20 | 2,315 | +0.13(+0.36%) |
Sep 15, 2020 | 37.17 | 37.29 | 37.00 | 37.07 | 2,776 | +0.11(+0.30%) |
Sep 14, 2020 | 36.80 | 37.06 | 36.66 | 36.96 | 5,837 | +1.25(+3.49%) |
Sep 11, 2020 | 36.03 | 36.03 | 35.49 | 35.71 | 2,163 | -0.09(-0.25%) |
Sep 10, 2020 | 36.41 | 36.70 | 35.80 | 35.80 | 1,183 | -0.48(-1.32%) |
Sep 09, 2020 | 35.96 | 36.41 | 35.96 | 36.28 | 1,673 | +0.55(+1.54%) |
Sep 08, 2020 | 35.69 | 36.08 | 35.47 | 35.73 | 4,755 | -0.74(-2.03%) |
Sep 04, 2020 | 35.78 | 36.54 | 35.73 | 36.47 | 1,854 | -0.28(-0.76%) |
Sep 03, 2020 | 37.63 | 37.71 | 36.65 | 36.75 | 3,205 | -1.11(-2.94%) |
Sep 02, 2020 | 37.56 | 37.99 | 37.45 | 37.86 | 3,524 | +0.32(+0.84%) |
Sep 01, 2020 | 36.93 | 37.61 | 36.93 | 37.55 | 2,886 | +0.46(+1.24%) |
Aug 31, 2020 | 37.28 | 37.29 | 37.04 | 37.09 | 2,847 | -0.20(-0.55%) |
Aug 28, 2020 | 36.93 | 37.30 | 36.93 | 37.29 | 3,090 | +0.34(+0.91%) |
Aug 27, 2020 | 36.89 | 37.10 | 36.85 | 36.96 | 3,043 | +0.20(+0.54%) |
Aug 26, 2020 | 36.56 | 36.81 | 36.56 | 36.76 | 2,215 | +0.29(+0.81%) |
Aug 25, 2020 | 36.24 | 36.48 | 36.17 | 36.46 | 24,092 | +0.18(+0.50%) |
Aug 24, 2020 | 36.10 | 36.39 | 36.08 | 36.28 | 2,865 | +0.50(+1.38%) |
Aug 21, 2020 | 35.99 | 35.99 | 35.79 | 35.79 | 1,957 | -0.16(-0.44%) |
Aug 20, 2020 | 35.54 | 36.02 | 35.54 | 35.94 | 2,339 | +0.14(+0.38%) |
Aug 19, 2020 | 36.17 | 36.17 | 35.81 | 35.81 | 4,136 | -0.21(-0.58%) |
Aug 18, 2020 | 35.99 | 36.16 | 35.86 | 36.02 | 1,537 | +0.12(+0.33%) |
Aug 17, 2020 | 35.97 | 35.97 | 35.80 | 35.90 | 2,338 | +0.15(+0.43%) |
Aug 14, 2020 | 35.89 | 35.89 | 35.58 | 35.75 | 3,296 | -0.10(-0.29%) |
Aug 13, 2020 | 35.84 | 35.93 | 35.70 | 35.85 | 1,696 | +0.00(+0.01%) |
Aug 12, 2020 | 35.81 | 35.93 | 35.63 | 35.84 | 2,429 | +0.35(+1.00%) |
Aug 11, 2020 | 35.79 | 36.02 | 35.49 | 35.49 | 11,274 | -0.34(-0.96%) |
Aug 10, 2020 | 35.96 | 35.96 | 35.75 | 35.83 | 4,017 | +0.02(+0.05%) |
Aug 07, 2020 | 35.68 | 35.85 | 35.62 | 35.82 | 3,502 | +0.14(+0.39%) |
Aug 06, 2020 | 35.70 | 35.74 | 35.52 | 35.68 | 10,669 | +0.19(+0.53%) |
Aug 05, 2020 | 35.46 | 35.49 | 35.32 | 35.49 | 1,208 | +0.23(+0.65%) |
Aug 04, 2020 | 35.40 | 35.40 | 35.13 | 35.26 | 2,363 | +0.15(+0.44%) |
Aug 03, 2020 | 34.90 | 35.33 | 34.89 | 35.11 | 4,031 | +0.34(+0.97%) |
Jul 31, 2020 | 34.81 | 34.81 | 34.48 | 34.77 | 1,648 | -0.08(-0.24%) |
Jul 30, 2020 | 34.58 | 34.88 | 34.43 | 34.85 | 1,534 | -0.09(-0.27%) |
Jul 29, 2020 | 34.59 | 35.00 | 34.59 | 34.95 | 2,197 | +0.49(+1.41%) |
Jul 28, 2020 | 34.49 | 34.67 | 34.46 | 34.46 | 1,993 | -0.09(-0.27%) |
Jul 27, 2020 | 34.28 | 34.65 | 34.28 | 34.55 | 4,430 | +0.27(+0.78%) |
Jul 24, 2020 | 34.44 | 34.44 | 34.17 | 34.29 | 2,060 | -0.21(-0.62%) |
Jul 23, 2020 | 34.72 | 34.94 | 34.39 | 34.50 | 4,435 | -0.33(-0.94%) |
Jul 22, 2020 | 34.62 | 34.86 | 34.62 | 34.83 | 1,618 | +0.11(+0.31%) |
Jul 21, 2020 | 34.69 | 34.97 | 34.69 | 34.72 | 15,818 | +0.05(+0.14%) |
Jul 20, 2020 | 34.53 | 34.83 | 34.37 | 34.67 | 3,531 | +0.08(+0.24%) |
Jul 17, 2020 | 34.67 | 34.67 | 34.50 | 34.59 | 1,957 | +0.18(+0.52%) |
Jul 16, 2020 | 34.24 | 34.55 | 34.15 | 34.41 | 2,978 | -0.18(-0.52%) |
Jul 15, 2020 | 34.25 | 34.59 | 34.14 | 34.59 | 5,241 | +0.70(+2.06%) |
Jul 14, 2020 | 33.15 | 33.89 | 33.15 | 33.89 | 3,952 | +0.34(+1.02%) |
Jul 13, 2020 | 34.29 | 34.34 | 33.51 | 33.55 | 6,150 | -0.55(-1.61%) |
Jul 10, 2020 | 33.61 | 34.10 | 33.58 | 34.10 | 5,047 | +0.39(+1.15%) |
Jul 09, 2020 | 34.06 | 34.06 | 33.36 | 33.71 | 3,015 | -0.23(-0.67%) |
Jul 08, 2020 | 33.92 | 34.01 | 33.70 | 33.93 | 5,173 | +0.27(+0.81%) |
Jul 07, 2020 | 33.77 | 34.06 | 33.66 | 33.66 | 5,503 | -0.38(-1.11%) |
Jul 06, 2020 | 34.02 | 34.24 | 33.93 | 34.04 | 4,379 | +0.53(+1.58%) |
Jul 02, 2020 | 33.89 | 33.89 | 33.51 | 33.51 | 2,266 | +0.10(+0.31%) |