Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.86 | 37.98 | 37.41 | 37.65 | 45,450 | -0.24(-0.63%) |
Sep 29, 2020 | 38.00 | 38.10 | 37.79 | 37.89 | 61,220 | +0.09(+0.24%) |
Sep 28, 2020 | 38.24 | 38.31 | 37.75 | 37.80 | 76,716 | -0.39(-1.02%) |
Sep 25, 2020 | 37.29 | 38.20 | 37.18 | 38.19 | 43,300 | +0.67(+1.79%) |
Sep 24, 2020 | 37.42 | 37.81 | 37.12 | 37.52 | 146,449 | -0.18(-0.48%) |
Sep 23, 2020 | 38.29 | 38.32 | 37.58 | 37.70 | 134,168 | -0.18(-0.48%) |
Sep 22, 2020 | 38.20 | 38.20 | 37.47 | 37.88 | 530,534 | -0.47(-1.23%) |
Sep 21, 2020 | 38.58 | 38.58 | 37.76 | 38.35 | 65,924 | -2.10(-5.19%) |
Sep 18, 2020 | 40.08 | 40.83 | 40.07 | 40.45 | 52,200 | +0.32(+0.80%) |
Sep 17, 2020 | 39.80 | 40.27 | 39.76 | 40.13 | 61,184 | +0.53(+1.34%) |
Sep 16, 2020 | 39.70 | 39.98 | 39.43 | 39.60 | 75,262 | +0.99(+2.56%) |
Sep 15, 2020 | 38.18 | 38.68 | 38.11 | 38.61 | 69,447 | +0.76(+2.01%) |
Sep 14, 2020 | 38.08 | 38.27 | 37.83 | 37.85 | 64,821 | +0.11(+0.29%) |
Sep 11, 2020 | 37.65 | 37.77 | 37.37 | 37.74 | 156,600 | +0.53(+1.42%) |
Sep 10, 2020 | 38.08 | 38.30 | 37.15 | 37.21 | 353,309 | -1.56(-4.02%) |
Sep 09, 2020 | 38.36 | 39.08 | 38.36 | 38.77 | 97,332 | +0.95(+2.51%) |
Sep 08, 2020 | 37.04 | 38.24 | 37.04 | 37.82 | 60,678 | +1.96(+5.47%) |
Sep 04, 2020 | 36.20 | 36.27 | 34.97 | 35.86 | 93,200 | -0.34(-0.94%) |
Sep 03, 2020 | 37.72 | 37.73 | 35.96 | 36.20 | 184,807 | -1.90(-4.99%) |
Sep 02, 2020 | 37.39 | 38.10 | 37.22 | 38.10 | 207,881 | +1.56(+4.27%) |
Sep 01, 2020 | 36.98 | 37.10 | 36.50 | 36.54 | 461,150 | -0.59(-1.59%) |
Aug 31, 2020 | 37.52 | 37.52 | 37.00 | 37.13 | 98,158 | -0.35(-0.93%) |
Aug 28, 2020 | 37.54 | 37.54 | 37.20 | 37.48 | 121,200 | +0.37(+1.00%) |
Aug 27, 2020 | 37.56 | 37.56 | 36.92 | 37.11 | 65,442 | -0.35(-0.93%) |
Aug 26, 2020 | 36.91 | 37.46 | 36.91 | 37.46 | 51,125 | +0.52(+1.41%) |
Aug 25, 2020 | 37.18 | 37.23 | 36.65 | 36.94 | 98,741 | -0.05(-0.14%) |
Aug 24, 2020 | 37.22 | 37.22 | 36.91 | 36.99 | 59,847 | +0.70(+1.93%) |
Aug 21, 2020 | 36.05 | 36.41 | 36.05 | 36.29 | 85,200 | -0.71(-1.92%) |
Aug 20, 2020 | 36.06 | 37.02 | 36.06 | 37.00 | 148,143 | +0.48(+1.31%) |
Aug 19, 2020 | 37.03 | 37.10 | 36.35 | 36.52 | 215,294 | -0.58(-1.56%) |
Aug 18, 2020 | 36.88 | 37.25 | 36.88 | 37.10 | 78,336 | +0.31(+0.84%) |
Aug 17, 2020 | 36.60 | 36.87 | 36.58 | 36.79 | 44,131 | +0.52(+1.43%) |
Aug 14, 2020 | 36.36 | 36.58 | 36.27 | 36.27 | 57,300 | -0.75(-2.03%) |
Aug 13, 2020 | 36.83 | 37.38 | 36.81 | 37.02 | 57,517 | -0.37(-0.99%) |
Aug 12, 2020 | 36.77 | 37.50 | 36.77 | 37.39 | 89,369 | +1.36(+3.77%) |
Aug 11, 2020 | 36.29 | 36.42 | 35.98 | 36.03 | 81,107 | +0.12(+0.33%) |
Aug 10, 2020 | 36.15 | 36.18 | 35.70 | 35.91 | 37,300 | -0.38(-1.05%) |
Aug 07, 2020 | 36.17 | 36.29 | 36.03 | 36.29 | 50,700 | +0.16(+0.44%) |
Aug 06, 2020 | 35.72 | 36.22 | 35.66 | 36.13 | 74,295 | +0.34(+0.95%) |
Aug 05, 2020 | 36.01 | 36.16 | 35.77 | 35.79 | 57,887 | +0.32(+0.90%) |
Aug 04, 2020 | 35.21 | 35.64 | 35.21 | 35.47 | 59,899 | -0.79(-2.18%) |
Aug 03, 2020 | 35.79 | 36.34 | 35.67 | 36.26 | 50,000 | +1.16(+3.31%) |
Jul 31, 2020 | 35.78 | 35.79 | 34.81 | 35.10 | 152,700 | -1.16(-3.20%) |
Jul 30, 2020 | 35.89 | 36.32 | 35.40 | 36.26 | 106,401 | -0.34(-0.94%) |
Jul 29, 2020 | 36.52 | 36.80 | 36.36 | 36.60 | 59,299 | +0.68(+1.91%) |
Jul 28, 2020 | 35.61 | 36.04 | 35.50 | 35.92 | 79,848 | -0.03(-0.08%) |
Jul 27, 2020 | 35.75 | 35.96 | 35.69 | 35.95 | 63,714 | +0.39(+1.10%) |
Jul 24, 2020 | 35.69 | 35.76 | 35.40 | 35.56 | 86,400 | -0.66(-1.82%) |
Jul 23, 2020 | 35.84 | 36.61 | 35.84 | 36.22 | 44,793 | +0.36(+1.00%) |
Jul 22, 2020 | 35.61 | 35.98 | 35.51 | 35.86 | 68,709 | +0.13(+0.36%) |
Jul 21, 2020 | 35.93 | 36.04 | 35.61 | 35.73 | 46,836 | -0.43(-1.19%) |
Jul 20, 2020 | 35.70 | 36.24 | 35.65 | 36.16 | 33,651 | +0.51(+1.43%) |
Jul 17, 2020 | 35.37 | 35.65 | 35.34 | 35.65 | 56,700 | +0.18(+0.51%) |
Jul 16, 2020 | 35.78 | 36.03 | 35.38 | 35.47 | 55,103 | -0.48(-1.34%) |
Jul 15, 2020 | 36.20 | 36.31 | 35.61 | 35.95 | 61,005 | +0.38(+1.07%) |
Jul 14, 2020 | 35.02 | 35.68 | 34.90 | 35.57 | 56,736 | +0.67(+1.92%) |
Jul 13, 2020 | 35.46 | 35.90 | 34.80 | 34.90 | 122,590 | -0.52(-1.47%) |
Jul 10, 2020 | 35.24 | 35.55 | 35.05 | 35.42 | 60,100 | -0.03(-0.08%) |
Jul 09, 2020 | 36.06 | 36.06 | 35.00 | 35.45 | 70,635 | -1.21(-3.30%) |
Jul 08, 2020 | 36.44 | 36.66 | 36.16 | 36.66 | 81,068 | +0.73(+2.03%) |
Jul 07, 2020 | 36.11 | 36.39 | 35.82 | 35.93 | 77,849 | -0.62(-1.70%) |
Jul 06, 2020 | 36.15 | 36.55 | 36.07 | 36.55 | 65,489 | +0.64(+1.78%) |
Jul 02, 2020 | 35.92 | 36.17 | 35.76 | 35.91 | 99,900 | +0.03(+0.08%) |