Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.28 | 38.51 | 38.15 | 38.45 | 143,131 | +0.05(+0.12%) |
Sep 29, 2020 | 38.23 | 38.51 | 38.23 | 38.41 | 123,454 | +0.23(+0.59%) |
Sep 28, 2020 | 38.20 | 38.25 | 38.02 | 38.18 | 139,170 | +0.42(+1.10%) |
Sep 25, 2020 | 37.16 | 37.92 | 37.12 | 37.77 | 130,351 | +0.14(+0.36%) |
Sep 24, 2020 | 37.54 | 37.86 | 37.21 | 37.63 | 146,179 | +0.11(+0.29%) |
Sep 23, 2020 | 38.15 | 38.15 | 37.47 | 37.52 | 136,953 | -0.31(-0.81%) |
Sep 22, 2020 | 37.75 | 37.86 | 37.54 | 37.83 | 149,306 | +0.38(+1.02%) |
Sep 21, 2020 | 37.51 | 37.54 | 36.92 | 37.45 | 208,030 | -1.35(-3.48%) |
Sep 18, 2020 | 38.72 | 38.96 | 38.54 | 38.80 | 216,074 | -0.12(-0.30%) |
Sep 17, 2020 | 38.71 | 38.97 | 38.57 | 38.92 | 197,989 | +0.53(+1.39%) |
Sep 16, 2020 | 38.73 | 38.86 | 38.34 | 38.38 | 269,988 | -0.47(-1.21%) |
Sep 15, 2020 | 39.02 | 39.13 | 38.77 | 38.85 | 118,257 | +0.20(+0.52%) |
Sep 14, 2020 | 38.58 | 38.79 | 38.50 | 38.65 | 128,438 | +0.06(+0.16%) |
Sep 11, 2020 | 38.77 | 38.79 | 38.36 | 38.59 | 136,758 | +0.33(+0.88%) |
Sep 10, 2020 | 38.98 | 38.99 | 38.24 | 38.26 | 179,856 | -0.10(-0.26%) |
Sep 09, 2020 | 38.07 | 38.54 | 38.05 | 38.36 | 103,152 | +0.82(+2.19%) |
Sep 08, 2020 | 37.51 | 37.88 | 37.38 | 37.53 | 131,365 | -0.58(-1.52%) |
Sep 04, 2020 | 38.06 | 38.17 | 37.34 | 38.11 | 212,649 | -0.12(-0.31%) |
Sep 03, 2020 | 39.16 | 39.16 | 38.01 | 38.23 | 192,222 | -0.76(-1.95%) |
Sep 02, 2020 | 38.81 | 39.03 | 38.68 | 38.99 | 293,244 | +0.91(+2.40%) |
Sep 01, 2020 | 38.63 | 38.66 | 37.95 | 38.07 | 99,219 | -0.29(-0.76%) |
Aug 31, 2020 | 38.40 | 38.70 | 38.36 | 38.36 | 123,222 | +0.12(+0.31%) |
Aug 28, 2020 | 38.21 | 38.28 | 38.01 | 38.25 | 124,496 | +0.06(+0.16%) |
Aug 27, 2020 | 38.66 | 38.67 | 38.03 | 38.19 | 90,011 | -0.39(-1.02%) |
Aug 26, 2020 | 38.42 | 38.62 | 38.40 | 38.58 | 93,509 | -0.12(-0.30%) |
Aug 25, 2020 | 38.84 | 38.85 | 38.44 | 38.69 | 131,152 | +0.39(+1.02%) |
Aug 24, 2020 | 38.89 | 38.89 | 38.19 | 38.30 | 103,017 | +0.09(+0.23%) |
Aug 21, 2020 | 38.20 | 38.28 | 37.97 | 38.21 | 161,439 | -0.37(-0.97%) |
Aug 20, 2020 | 38.50 | 38.72 | 38.49 | 38.59 | 80,891 | -0.03(-0.07%) |
Aug 19, 2020 | 39.00 | 39.05 | 38.54 | 38.61 | 141,770 | -0.12(-0.30%) |
Aug 18, 2020 | 39.00 | 39.04 | 38.56 | 38.73 | 108,271 | +0.09(+0.23%) |
Aug 17, 2020 | 38.51 | 38.77 | 38.49 | 38.64 | 130,554 | +0.44(+1.14%) |
Aug 14, 2020 | 38.25 | 38.29 | 38.05 | 38.20 | 114,254 | -0.20(-0.53%) |
Aug 13, 2020 | 38.39 | 38.58 | 38.32 | 38.41 | 78,383 | -0.22(-0.58%) |
Aug 12, 2020 | 38.37 | 38.74 | 38.36 | 38.63 | 96,575 | +0.53(+1.40%) |
Aug 11, 2020 | 38.81 | 38.81 | 38.07 | 38.10 | 129,441 | +0.12(+0.33%) |
Aug 10, 2020 | 38.03 | 38.04 | 37.74 | 37.97 | 109,648 | -0.24(-0.63%) |
Aug 07, 2020 | 37.90 | 38.22 | 37.87 | 38.21 | 131,218 | -0.33(-0.85%) |
Aug 06, 2020 | 38.52 | 38.64 | 38.19 | 38.54 | 158,512 | +0.32(+0.84%) |
Aug 05, 2020 | 38.31 | 38.54 | 38.13 | 38.22 | 182,441 | -1.17(-2.98%) |
Aug 04, 2020 | 39.41 | 39.52 | 39.25 | 39.40 | 123,902 | -0.39(-0.98%) |
Aug 03, 2020 | 39.63 | 40.00 | 39.58 | 39.79 | 156,703 | +0.76(+1.94%) |
Jul 31, 2020 | 39.58 | 39.63 | 38.76 | 39.03 | 244,237 | -0.21(-0.54%) |
Jul 30, 2020 | 38.60 | 39.30 | 38.38 | 39.25 | 353,166 | -2.19(-5.28%) |
Jul 29, 2020 | 40.54 | 41.43 | 40.54 | 41.43 | 187,730 | +1.48(+3.70%) |
Jul 28, 2020 | 40.18 | 40.24 | 39.89 | 39.96 | 201,720 | -0.47(-1.17%) |
Jul 27, 2020 | 40.16 | 40.54 | 40.09 | 40.43 | 205,033 | +0.74(+1.86%) |
Jul 24, 2020 | 39.65 | 39.80 | 39.47 | 39.69 | 218,735 | -0.77(-1.91%) |
Jul 23, 2020 | 40.60 | 40.79 | 40.36 | 40.46 | 126,371 | -0.11(-0.26%) |
Jul 22, 2020 | 40.40 | 40.57 | 40.30 | 40.57 | 138,130 | +0.71(+1.79%) |
Jul 21, 2020 | 40.07 | 40.18 | 39.81 | 39.86 | 167,799 | +0.61(+1.54%) |
Jul 20, 2020 | 39.30 | 39.43 | 38.97 | 39.25 | 163,992 | +0.29(+0.75%) |
Jul 17, 2020 | 38.73 | 39.01 | 38.65 | 38.96 | 206,602 | +0.89(+2.34%) |
Jul 16, 2020 | 37.90 | 38.14 | 37.84 | 38.07 | 167,010 | +0.16(+0.42%) |
Jul 15, 2020 | 37.57 | 37.93 | 37.53 | 37.91 | 186,247 | +0.38(+1.02%) |
Jul 14, 2020 | 36.93 | 37.58 | 36.90 | 37.53 | 189,641 | +0.46(+1.25%) |
Jul 13, 2020 | 37.34 | 37.71 | 36.99 | 37.06 | 292,417 | -0.76(-2.00%) |
Jul 10, 2020 | 37.80 | 37.89 | 37.44 | 37.82 | 165,596 | +0.12(+0.31%) |
Jul 09, 2020 | 37.90 | 38.19 | 37.44 | 37.71 | 239,013 | -0.64(-1.67%) |
Jul 08, 2020 | 38.22 | 38.41 | 37.90 | 38.35 | 253,545 | -0.51(-1.31%) |
Jul 07, 2020 | 38.96 | 39.24 | 38.83 | 38.85 | 155,757 | -0.45(-1.15%) |
Jul 06, 2020 | 39.34 | 39.43 | 39.19 | 39.31 | 218,192 | -0.11(-0.27%) |
Jul 02, 2020 | 39.30 | 39.58 | 39.26 | 39.41 | 205,478 | +0.42(+1.07%) |