Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.50 | 35.50 | 35.45 | 35.47 | 3,394 | -0.13(-0.38%) |
Sep 29, 2020 | 35.61 | 35.61 | 35.60 | 35.60 | 888 | +0.11(+0.32%) |
Sep 28, 2020 | 35.49 | 35.49 | 35.49 | 35.49 | 48 | -0.08(-0.22%) |
Sep 25, 2020 | 35.59 | 35.59 | 35.56 | 35.56 | 600 | +0.12(+0.34%) |
Sep 24, 2020 | 35.41 | 35.45 | 35.41 | 35.44 | 2,412 | +0.03(+0.07%) |
Sep 23, 2020 | 35.28 | 35.45 | 35.28 | 35.42 | 1,492 | +0.30(+0.84%) |
Sep 22, 2020 | 35.16 | 35.16 | 35.12 | 35.12 | 392 | +0.16(+0.46%) |
Sep 21, 2020 | 34.81 | 35.03 | 34.81 | 34.96 | 2,164 | +0.07(+0.20%) |
Sep 18, 2020 | 34.83 | 34.89 | 34.69 | 34.89 | 3,000 | +0.01(+0.04%) |
Sep 17, 2020 | 34.95 | 34.99 | 34.88 | 34.88 | 2,074 | -0.27(-0.75%) |
Sep 16, 2020 | 35.04 | 35.15 | 35.04 | 35.15 | 2,546 | -0.29(-0.83%) |
Sep 15, 2020 | 35.41 | 35.44 | 35.39 | 35.44 | 1,978 | -0.18(-0.51%) |
Sep 14, 2020 | 35.74 | 35.74 | 35.52 | 35.62 | 4,548 | -0.27(-0.75%) |
Sep 11, 2020 | 35.92 | 35.93 | 35.89 | 35.89 | 600 | -0.02(-0.05%) |
Sep 10, 2020 | 35.87 | 35.98 | 35.87 | 35.91 | 3,780 | -0.05(-0.13%) |
Sep 09, 2020 | 35.94 | 35.95 | 35.94 | 35.95 | 8,270 | +0.08(+0.21%) |
Sep 08, 2020 | 35.81 | 35.88 | 35.73 | 35.88 | 6,142 | -0.11(-0.31%) |
Sep 04, 2020 | 36.15 | 36.15 | 35.99 | 35.99 | 2,200 | +0.03(+0.09%) |
Sep 03, 2020 | 36.00 | 36.00 | 35.88 | 35.95 | 6,898 | -0.01(-0.03%) |
Sep 02, 2020 | 36.01 | 36.01 | 35.97 | 35.97 | 4,928 | +0.14(+0.38%) |
Sep 01, 2020 | 35.80 | 35.93 | 35.80 | 35.83 | 19,384 | +0.05(+0.15%) |
Aug 31, 2020 | 35.78 | 35.78 | 35.72 | 35.77 | 8,282 | +0.34(+0.97%) |
Aug 28, 2020 | 35.49 | 35.52 | 35.42 | 35.43 | 3,600 | -1.25(-3.41%) |
Aug 27, 2020 | 36.12 | 36.68 | 36.12 | 36.68 | 7,008 | +0.80(+2.23%) |
Aug 26, 2020 | 36.00 | 36.00 | 35.88 | 35.88 | 4,372 | -0.25(-0.70%) |
Aug 25, 2020 | 36.09 | 36.20 | 36.09 | 36.13 | 3,402 | +0.26(+0.72%) |
Aug 24, 2020 | 35.73 | 35.88 | 35.73 | 35.88 | 8,532 | +0.12(+0.33%) |
Aug 21, 2020 | 35.86 | 35.86 | 35.76 | 35.76 | 7,200 | +0.02(+0.06%) |
Aug 20, 2020 | 35.81 | 35.81 | 35.73 | 35.73 | 5,246 | -0.20(-0.57%) |
Aug 19, 2020 | 35.48 | 35.94 | 35.48 | 35.94 | 11,092 | +0.46(+1.29%) |
Aug 18, 2020 | 35.45 | 35.48 | 35.39 | 35.48 | 15,500 | -0.40(-1.11%) |
Aug 17, 2020 | 36.01 | 36.01 | 35.85 | 35.88 | 4,768 | -0.41(-1.12%) |
Aug 14, 2020 | 36.28 | 36.29 | 36.28 | 36.29 | 3,200 | -0.24(-0.65%) |
Aug 13, 2020 | 36.50 | 36.53 | 36.50 | 36.53 | 1,110 | +0.07(+0.19%) |
Aug 12, 2020 | 36.50 | 36.50 | 36.43 | 36.46 | 5,546 | +0.21(+0.58%) |
Aug 11, 2020 | 36.00 | 36.35 | 36.00 | 36.25 | 6,814 | +0.39(+1.10%) |
Aug 10, 2020 | 35.87 | 35.87 | 35.77 | 35.85 | 3,400 | +0.01(+0.03%) |
Aug 07, 2020 | 35.87 | 35.87 | 35.80 | 35.84 | 6,600 | +0.25(+0.70%) |
Aug 06, 2020 | 35.54 | 35.62 | 35.54 | 35.59 | 2,408 | -0.03(-0.09%) |
Aug 05, 2020 | 35.55 | 35.63 | 35.47 | 35.63 | 4,100 | -0.03(-0.09%) |
Aug 04, 2020 | 35.95 | 35.95 | 35.66 | 35.66 | 7,658 | -0.51(-1.42%) |
Aug 03, 2020 | 36.11 | 36.17 | 35.86 | 36.17 | 18,758 | +0.37(+1.02%) |
Jul 31, 2020 | 35.52 | 35.80 | 35.52 | 35.80 | 16,200 | +0.70(+2.01%) |
Jul 30, 2020 | 35.31 | 35.31 | 35.10 | 35.10 | 1,562 | -0.15(-0.43%) |
Jul 29, 2020 | 35.18 | 35.26 | 35.11 | 35.25 | 2,322 | -0.05(-0.15%) |
Jul 28, 2020 | 35.37 | 35.37 | 35.20 | 35.31 | 4,856 | -0.24(-0.69%) |
Jul 27, 2020 | 35.46 | 35.55 | 35.32 | 35.55 | 12,740 | -0.37(-1.02%) |
Jul 24, 2020 | 35.91 | 35.93 | 35.77 | 35.92 | 13,600 | -0.56(-1.53%) |
Jul 23, 2020 | 36.48 | 36.48 | 36.48 | 36.48 | 1,030 | -0.26(-0.70%) |
Jul 22, 2020 | 36.66 | 36.73 | 36.66 | 36.73 | 6,066 | +0.26(+0.71%) |
Jul 21, 2020 | 36.66 | 36.66 | 36.45 | 36.47 | 3,482 | -0.36(-0.96%) |
Jul 20, 2020 | 36.77 | 36.83 | 36.77 | 36.83 | 2,112 | +0.27(+0.75%) |
Jul 17, 2020 | 36.74 | 36.74 | 36.55 | 36.55 | 6,600 | -0.32(-0.87%) |
Jul 16, 2020 | 36.70 | 36.91 | 36.69 | 36.88 | 9,980 | +0.31(+0.84%) |
Jul 15, 2020 | 36.41 | 36.57 | 36.41 | 36.57 | 1,564 | -0.23(-0.61%) |
Jul 14, 2020 | 36.84 | 36.84 | 36.71 | 36.80 | 1,496 | +0.05(+0.12%) |
Jul 13, 2020 | 36.76 | 36.80 | 36.71 | 36.75 | 3,302 | +0.18(+0.50%) |
Jul 10, 2020 | 36.43 | 36.57 | 36.43 | 36.57 | 1,400 | -0.16(-0.44%) |
Jul 09, 2020 | 36.77 | 36.80 | 36.73 | 36.73 | 2,104 | -0.04(-0.10%) |
Jul 08, 2020 | 36.80 | 36.80 | 36.77 | 36.77 | 1,238 | -0.22(-0.60%) |
Jul 07, 2020 | 37.00 | 37.00 | 36.96 | 36.99 | 5,250 | +0.12(+0.32%) |
Jul 06, 2020 | 36.98 | 36.98 | 36.87 | 36.87 | 4,242 | -0.11(-0.29%) |
Jul 02, 2020 | 36.99 | 37.03 | 36.98 | 36.98 | 11,200 | +0.04(+0.11%) |