Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.72 | 36.82 | 36.49 | 36.67 | 2,078 | +0.37(+1.01%) |
Sep 29, 2020 | 36.46 | 36.46 | 36.30 | 36.30 | 1,010 | -0.18(-0.49%) |
Sep 28, 2020 | 36.15 | 36.48 | 36.15 | 36.48 | 6,242 | +0.60(+1.68%) |
Sep 25, 2020 | 35.49 | 35.89 | 35.49 | 35.88 | 700 | +0.48(+1.34%) |
Sep 24, 2020 | 35.28 | 35.61 | 35.03 | 35.40 | 3,276 | +0.07(+0.19%) |
Sep 23, 2020 | 36.37 | 36.37 | 35.33 | 35.33 | 1,313 | -0.73(-2.02%) |
Sep 22, 2020 | 35.74 | 36.06 | 35.51 | 36.06 | 6,063 | +0.79(+2.25%) |
Sep 21, 2020 | 34.88 | 35.27 | 34.75 | 35.27 | 7,320 | -0.24(-0.68%) |
Sep 18, 2020 | 35.85 | 35.87 | 35.31 | 35.51 | 2,200 | -0.46(-1.27%) |
Sep 17, 2020 | 35.74 | 35.97 | 35.74 | 35.97 | 2,806 | -0.51(-1.39%) |
Sep 16, 2020 | 37.00 | 37.00 | 36.48 | 36.48 | 2,985 | -0.25(-0.69%) |
Sep 15, 2020 | 36.78 | 36.83 | 36.73 | 36.73 | 2,967 | +0.25(+0.67%) |
Sep 14, 2020 | 36.55 | 36.68 | 36.44 | 36.48 | 59,067 | +0.39(+1.09%) |
Sep 11, 2020 | 36.14 | 36.48 | 35.90 | 36.09 | 5,400 | -0.12(-0.34%) |
Sep 10, 2020 | 37.08 | 37.09 | 36.20 | 36.21 | 2,068 | -0.55(-1.48%) |
Sep 09, 2020 | 36.29 | 36.98 | 36.29 | 36.76 | 2,283 | +0.73(+2.02%) |
Sep 08, 2020 | 36.48 | 36.49 | 36.03 | 36.03 | 2,587 | -0.82(-2.22%) |
Sep 04, 2020 | 36.86 | 36.86 | 35.69 | 36.85 | 3,900 | -0.41(-1.10%) |
Sep 03, 2020 | 38.28 | 38.28 | 36.99 | 37.26 | 8,547 | -1.36(-3.52%) |
Sep 02, 2020 | 38.67 | 38.67 | 38.12 | 38.61 | 7,872 | +0.43(+1.13%) |
Sep 01, 2020 | 37.76 | 38.21 | 37.74 | 38.18 | 12,044 | +0.54(+1.43%) |
Aug 31, 2020 | 37.70 | 37.76 | 37.58 | 37.64 | 3,296 | +0.04(+0.10%) |
Aug 28, 2020 | 37.46 | 37.61 | 37.46 | 37.61 | 4,600 | +0.23(+0.60%) |
Aug 27, 2020 | 37.61 | 37.61 | 37.38 | 37.38 | 9,773 | -0.06(-0.15%) |
Aug 26, 2020 | 37.16 | 37.44 | 37.10 | 37.44 | 5,042 | +0.36(+0.96%) |
Aug 25, 2020 | 37.15 | 37.15 | 36.91 | 37.08 | 3,295 | +0.09(+0.24%) |
Aug 24, 2020 | 36.97 | 37.09 | 36.78 | 36.99 | 239,408 | +0.46(+1.25%) |
Aug 21, 2020 | 36.37 | 36.53 | 36.34 | 36.53 | 2,200 | +0.31(+0.85%) |
Aug 20, 2020 | 36.00 | 36.24 | 36.00 | 36.23 | 1,761 | -0.01(-0.04%) |
Aug 19, 2020 | 36.56 | 36.56 | 36.24 | 36.24 | 3,766 | -0.15(-0.41%) |
Aug 18, 2020 | 36.20 | 36.47 | 36.15 | 36.39 | 2,587 | +0.17(+0.46%) |
Aug 17, 2020 | 36.08 | 36.22 | 36.08 | 36.22 | 1,155 | +0.41(+1.15%) |
Aug 14, 2020 | 35.93 | 35.93 | 35.75 | 35.81 | 1,400 | +0.02(+0.04%) |
Aug 13, 2020 | 35.97 | 35.97 | 35.80 | 35.80 | 734 | +0.06(+0.18%) |
Aug 12, 2020 | 35.55 | 35.79 | 35.55 | 35.73 | 2,764 | +0.54(+1.54%) |
Aug 11, 2020 | 35.50 | 35.55 | 35.15 | 35.19 | 3,163 | -0.27(-0.75%) |
Aug 10, 2020 | 35.41 | 35.46 | 35.30 | 35.46 | 1,700 | +0.31(+0.89%) |
Aug 07, 2020 | 35.18 | 35.18 | 34.98 | 35.14 | 2,900 | +0.01(+0.03%) |
Aug 06, 2020 | 35.02 | 35.13 | 34.89 | 35.13 | 3,280 | +0.19(+0.55%) |
Aug 05, 2020 | 34.59 | 34.94 | 34.59 | 34.94 | 1,220 | +0.35(+1.01%) |
Aug 04, 2020 | 34.50 | 34.59 | 34.45 | 34.59 | 1,267 | +0.32(+0.92%) |
Aug 03, 2020 | 34.43 | 34.43 | 34.27 | 34.28 | 2,779 | +0.12(+0.36%) |
Jul 31, 2020 | 34.12 | 34.35 | 34.00 | 34.16 | 3,200 | +0.34(+1.00%) |
Jul 30, 2020 | 33.78 | 33.89 | 33.78 | 33.82 | 1,534 | +0.04(+0.12%) |
Jul 29, 2020 | 33.75 | 33.77 | 33.71 | 33.77 | 2,947 | +0.37(+1.12%) |
Jul 28, 2020 | 33.65 | 33.68 | 33.40 | 33.40 | 1,233 | -0.28(-0.84%) |
Jul 27, 2020 | 33.56 | 33.68 | 33.56 | 33.68 | 743 | +0.23(+0.70%) |
Jul 24, 2020 | 33.09 | 33.50 | 33.07 | 33.45 | 3,300 | +0.03(+0.10%) |
Jul 23, 2020 | 34.14 | 34.14 | 33.42 | 33.42 | 1,237 | -0.54(-1.59%) |
Jul 22, 2020 | 33.85 | 33.96 | 33.77 | 33.96 | 5,006 | +0.24(+0.71%) |
Jul 21, 2020 | 34.02 | 34.06 | 33.72 | 33.72 | 1,059 | +0.02(+0.05%) |
Jul 20, 2020 | 33.27 | 33.70 | 33.20 | 33.70 | 7,317 | +0.52(+1.58%) |
Jul 17, 2020 | 33.26 | 33.26 | 33.15 | 33.18 | 1,900 | -0.10(-0.31%) |
Jul 16, 2020 | 33.22 | 33.32 | 33.22 | 33.28 | 1,043 | -0.08(-0.25%) |
Jul 15, 2020 | 33.34 | 33.49 | 33.03 | 33.36 | 1,447 | +0.32(+0.98%) |
Jul 14, 2020 | 32.50 | 33.04 | 32.33 | 33.04 | 3,185 | +0.35(+1.06%) |
Jul 13, 2020 | 33.50 | 33.86 | 32.65 | 32.69 | 5,766 | -0.49(-1.48%) |
Jul 10, 2020 | 33.02 | 33.19 | 33.02 | 33.18 | 3,600 | +0.30(+0.91%) |
Jul 09, 2020 | 32.73 | 32.88 | 32.73 | 32.88 | 791 | +0.15(+0.47%) |
Jul 08, 2020 | 32.52 | 32.73 | 32.52 | 32.73 | 383 | +0.29(+0.88%) |
Jul 07, 2020 | 32.52 | 32.66 | 32.44 | 32.44 | 1,957 | -0.28(-0.85%) |
Jul 06, 2020 | 32.63 | 32.72 | 32.54 | 32.72 | 2,267 | +0.69(+2.14%) |
Jul 02, 2020 | 32.50 | 32.50 | 32.03 | 32.03 | 400 | +0.04(+0.12%) |