Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.61 | 35.61 | 35.47 | 35.51 | 6,350 | +0.12(+0.34%) |
Sep 29, 2020 | 35.39 | 35.39 | 35.39 | 59 | +0.00(+0.00%) | |
Sep 28, 2020 | 35.14 | 35.39 | 35.14 | 35.39 | 2,253 | +0.59(+1.70%) |
Sep 25, 2020 | 34.31 | 34.80 | 34.31 | 34.80 | 319 | +0.71(+2.08%) |
Sep 24, 2020 | 33.96 | 34.09 | 33.96 | 34.09 | 561 | -0.81(-2.32%) |
Sep 23, 2020 | 34.58 | 34.91 | 34.58 | 34.90 | 1,915 | -0.07(-0.20%) |
Sep 22, 2020 | 35.01 | 35.01 | 34.97 | 34.97 | 1,273 | -0.13(-0.37%) |
Sep 21, 2020 | 35.10 | 35.10 | 35.10 | 35.10 | 538 | -0.50(-1.40%) |
Sep 18, 2020 | 35.63 | 35.63 | 35.60 | 35.60 | 434 | -0.23(-0.64%) |
Sep 17, 2020 | 35.41 | 35.83 | 35.41 | 35.83 | 1,230 | -0.42(-1.16%) |
Sep 16, 2020 | 36.25 | 36.25 | 36.25 | 36.25 | 505 | +0.40(+1.12%) |
Sep 15, 2020 | 35.64 | 35.85 | 35.64 | 35.85 | 720 | +0.13(+0.36%) |
Sep 14, 2020 | 35.40 | 35.72 | 35.40 | 35.72 | 1,123 | +0.40(+1.13%) |
Sep 11, 2020 | 35.32 | 35.32 | 35.32 | 56 | +0.00(+0.00%) | |
Sep 10, 2020 | 35.57 | 35.57 | 35.32 | 35.32 | 375 | +0.12(+0.34%) |
Sep 09, 2020 | 35.16 | 35.20 | 35.16 | 35.20 | 405 | +0.20(+0.57%) |
Sep 08, 2020 | 34.86 | 35.00 | 34.86 | 35.00 | 661 | +0.10(+0.29%) |
Sep 04, 2020 | 34.90 | 34.90 | 34.90 | 0 | -0.43(-1.22%) | |
Sep 03, 2020 | 36.02 | 36.02 | 35.33 | 35.33 | 559 | -0.25(-0.70%) |
Sep 02, 2020 | 35.58 | 35.58 | 35.58 | 35.58 | 174 | -0.02(-0.06%) |
Sep 01, 2020 | 35.60 | 35.60 | 35.60 | 35.60 | 194 | +0.66(+1.89%) |
Aug 31, 2020 | 35.59 | 35.59 | 34.94 | 34.94 | 1,651 | -1.26(-3.48%) |
Aug 28, 2020 | 35.79 | 36.20 | 35.79 | 36.20 | 1,768 | +0.70(+1.97%) |
Aug 27, 2020 | 35.50 | 35.50 | 35.50 | 35.50 | 377 | +0.09(+0.25%) |
Aug 26, 2020 | 35.41 | 35.41 | 35.41 | 35.41 | 405 | +0.06(+0.17%) |
Aug 25, 2020 | 35.77 | 35.77 | 35.31 | 35.35 | 1,048 | -0.07(-0.20%) |
Aug 24, 2020 | 34.99 | 35.42 | 34.99 | 35.42 | 803 | +0.68(+1.96%) |
Aug 21, 2020 | 34.74 | 34.74 | 34.74 | 1 | +0.00(+0.00%) | |
Aug 20, 2020 | 34.74 | 34.74 | 34.74 | 2 | +0.00(+0.00%) | |
Aug 19, 2020 | 34.60 | 34.90 | 34.60 | 34.74 | 932 | +0.14(+0.40%) |
Aug 18, 2020 | 34.60 | 34.60 | 34.60 | 8 | +0.00(+0.00%) | |
Aug 17, 2020 | 34.65 | 34.66 | 34.60 | 34.60 | 419 | -0.27(-0.77%) |
Aug 14, 2020 | 34.87 | 34.87 | 34.87 | 72 | +0.00(+0.00%) | |
Aug 13, 2020 | 34.87 | 34.87 | 34.87 | 77 | +0.00(+0.00%) | |
Aug 12, 2020 | 34.82 | 34.87 | 34.82 | 34.87 | 200 | -0.14(-0.40%) |
Aug 11, 2020 | 35.01 | 35.01 | 35.01 | 35.01 | 392 | +0.06(+0.17%) |
Aug 10, 2020 | 34.75 | 34.95 | 34.75 | 34.95 | 1,250 | +0.26(+0.75%) |
Aug 07, 2020 | 34.52 | 34.69 | 34.52 | 34.69 | 565 | +0.19(+0.55%) |
Aug 06, 2020 | 34.28 | 34.50 | 34.28 | 34.50 | 500 | +0.29(+0.85%) |
Aug 05, 2020 | 34.21 | 34.21 | 34.21 | 77 | +0.00(+0.00%) | |
Aug 04, 2020 | 34.10 | 34.24 | 34.10 | 34.21 | 1,127 | +0.19(+0.56%) |
Jul 31, 2020 | 34.02 | 34.02 | 34.02 | 0 | -0.51(-1.48%) | |
Jul 30, 2020 | 34.50 | 34.53 | 34.45 | 34.53 | 2,881 | -0.21(-0.60%) |
Jul 29, 2020 | 34.58 | 34.74 | 34.58 | 34.74 | 1,772 | -0.23(-0.66%) |
Jul 28, 2020 | 34.71 | 35.02 | 34.71 | 34.97 | 1,925 | +0.26(+0.75%) |
Jul 27, 2020 | 34.53 | 34.71 | 34.53 | 34.71 | 1,131 | -0.06(-0.17%) |
Jul 24, 2020 | 34.77 | 34.77 | 34.74 | 34.77 | 3,337 | +0.08(+0.23%) |
Jul 23, 2020 | 34.69 | 34.69 | 34.69 | 34.69 | 315 | +0.00(+0.00%) |
Jul 22, 2020 | 34.81 | 34.81 | 34.67 | 34.69 | 1,089 | -0.30(-0.86%) |
Jul 21, 2020 | 34.99 | 34.99 | 34.99 | 34.99 | 111 | +0.12(+0.34%) |
Jul 20, 2020 | 34.48 | 34.87 | 34.48 | 34.87 | 1,321 | +0.47(+1.37%) |
Jul 17, 2020 | 34.45 | 34.45 | 34.40 | 34.40 | 217 | +0.68(+2.02%) |
Jul 16, 2020 | 33.72 | 33.72 | 33.72 | 33.72 | 291 | +0.34(+1.02%) |
Jul 15, 2020 | 33.39 | 33.40 | 33.38 | 33.38 | 546 | +0.12(+0.36%) |
Jul 14, 2020 | 33.48 | 33.48 | 33.16 | 33.26 | 1,611 | -0.84(-2.46%) |
Jul 13, 2020 | 33.67 | 34.10 | 33.67 | 34.10 | 392 | +0.24(+0.71%) |
Jul 10, 2020 | 33.86 | 33.86 | 33.86 | 33.86 | 100 | -0.06(-0.18%) |
Jul 09, 2020 | 34.21 | 34.21 | 33.90 | 33.92 | 800 | +0.16(+0.47%) |
Jul 08, 2020 | 33.54 | 33.76 | 33.54 | 33.76 | 1,955 | -0.34(-1.00%) |
Jul 07, 2020 | 34.10 | 34.10 | 34.10 | 34.10 | 120 | +0.04(+0.12%) |
Jul 06, 2020 | 33.99 | 34.20 | 33.99 | 34.06 | 1,873 | +0.83(+2.50%) |
Jul 03, 2020 | 33.23 | 33.23 | 33.23 | 33.23 | 185 | -0.40(-1.19%) |