Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.64 | 37.79 | 37.63 | 37.72 | 2,382 | +0.45(+1.20%) |
Sep 29, 2020 | 37.22 | 37.27 | 37.22 | 37.27 | 381 | -0.06(-0.16%) |
Sep 28, 2020 | 37.62 | 37.62 | 37.29 | 37.33 | 2,277 | +0.06(+0.17%) |
Sep 25, 2020 | 36.91 | 37.27 | 36.91 | 37.27 | 762 | +0.14(+0.37%) |
Sep 24, 2020 | 36.82 | 37.13 | 36.77 | 37.13 | 2,615 | -0.11(-0.30%) |
Sep 23, 2020 | 37.74 | 37.74 | 37.23 | 37.24 | 1,678 | -0.63(-1.68%) |
Sep 22, 2020 | 37.82 | 37.88 | 37.76 | 37.88 | 834 | -0.05(-0.13%) |
Sep 21, 2020 | 38.16 | 38.16 | 37.88 | 37.93 | 3,259 | -0.90(-2.31%) |
Sep 18, 2020 | 39.02 | 39.02 | 38.82 | 38.82 | 555 | -0.32(-0.82%) |
Sep 17, 2020 | 39.00 | 39.15 | 39.00 | 39.15 | 1,642 | +0.65(+1.68%) |
Sep 16, 2020 | 38.50 | 38.50 | 38.50 | 101 | +0.00(+0.00%) | |
Sep 15, 2020 | 38.50 | 38.50 | 38.50 | 74 | +0.00(+0.00%) | |
Sep 14, 2020 | 38.50 | 38.50 | 38.50 | 81 | +0.00(+0.00%) | |
Sep 11, 2020 | 38.50 | 38.50 | 38.50 | 2 | +0.00(+0.00%) | |
Sep 10, 2020 | 38.73 | 38.73 | 38.40 | 38.50 | 2,733 | -0.56(-1.43%) |
Sep 09, 2020 | 38.97 | 39.06 | 38.94 | 39.06 | 4,070 | +0.46(+1.20%) |
Sep 08, 2020 | 38.51 | 38.78 | 38.50 | 38.60 | 2,112 | -0.24(-0.63%) |
Sep 04, 2020 | 38.63 | 38.84 | 38.47 | 38.84 | 3,220 | +0.55(+1.44%) |
Sep 03, 2020 | 38.38 | 38.38 | 38.29 | 38.29 | 536 | -0.48(-1.23%) |
Sep 02, 2020 | 38.87 | 38.90 | 38.45 | 38.76 | 25,891 | -0.28(-0.72%) |
Sep 01, 2020 | 39.02 | 39.04 | 38.99 | 39.04 | 533 | +0.51(+1.32%) |
Aug 31, 2020 | 38.54 | 38.58 | 38.54 | 38.54 | 242 | -1.06(-2.68%) |
Aug 28, 2020 | 39.44 | 39.60 | 39.44 | 39.60 | 444 | +0.29(+0.74%) |
Aug 27, 2020 | 39.28 | 39.31 | 39.28 | 39.31 | 405 | -0.16(-0.40%) |
Aug 26, 2020 | 39.47 | 39.47 | 39.47 | 57 | +0.00(+0.00%) | |
Aug 25, 2020 | 39.47 | 39.47 | 39.47 | 24 | +0.00(+0.00%) | |
Aug 24, 2020 | 39.44 | 39.47 | 39.41 | 39.47 | 2,187 | +0.25(+0.64%) |
Aug 21, 2020 | 39.22 | 39.22 | 39.22 | 155 | +0.00(+0.00%) | |
Aug 20, 2020 | 39.22 | 39.22 | 39.22 | 39.22 | 245 | -0.20(-0.51%) |
Aug 19, 2020 | 39.65 | 39.65 | 39.42 | 39.42 | 266 | -0.31(-0.79%) |
Aug 18, 2020 | 39.72 | 39.73 | 39.72 | 39.73 | 355 | +0.11(+0.28%) |
Aug 17, 2020 | 39.56 | 39.62 | 39.53 | 39.62 | 1,414 | +0.10(+0.25%) |
Aug 14, 2020 | 39.59 | 39.71 | 39.52 | 39.52 | 3,442 | +0.02(+0.05%) |
Aug 13, 2020 | 39.44 | 39.57 | 39.44 | 39.50 | 3,710 | +0.09(+0.24%) |
Aug 12, 2020 | 39.40 | 39.41 | 39.40 | 39.41 | 340 | +0.41(+1.05%) |
Aug 11, 2020 | 39.27 | 39.27 | 39.00 | 39.00 | 1,683 | +0.04(+0.11%) |
Aug 10, 2020 | 38.91 | 38.95 | 38.87 | 38.95 | 1,581 | +0.15(+0.39%) |
Aug 07, 2020 | 38.73 | 38.91 | 38.73 | 38.80 | 9,217 | -0.37(-0.95%) |
Aug 06, 2020 | 39.09 | 39.17 | 39.09 | 39.17 | 501 | -0.09(-0.22%) |
Aug 05, 2020 | 39.15 | 39.45 | 39.15 | 39.26 | 1,685 | +0.45(+1.16%) |
Aug 04, 2020 | 38.77 | 38.81 | 38.69 | 38.81 | 652 | +0.17(+0.44%) |
Aug 03, 2020 | 38.85 | 38.85 | 38.64 | 38.64 | 3,289 | -0.67(-1.69%) |
Jul 31, 2020 | 39.30 | 39.30 | 39.30 | 227 | +0.00(+0.00%) | |
Jul 30, 2020 | 39.21 | 39.30 | 39.18 | 39.30 | 634 | -0.01(-0.02%) |
Jul 29, 2020 | 39.31 | 39.31 | 39.31 | 48 | +0.00(+0.00%) | |
Jul 28, 2020 | 39.54 | 39.54 | 39.31 | 39.31 | 237 | -0.26(-0.66%) |
Jul 27, 2020 | 39.44 | 39.58 | 39.44 | 39.58 | 498 | +0.37(+0.94%) |
Jul 24, 2020 | 39.21 | 39.21 | 39.21 | 102 | +0.00(+0.00%) | |
Jul 23, 2020 | 39.21 | 39.21 | 39.21 | 39.21 | 724 | -0.50(-1.27%) |
Jul 22, 2020 | 39.71 | 39.71 | 39.71 | 62 | +0.00(+0.00%) | |
Jul 21, 2020 | 39.85 | 39.85 | 39.70 | 39.71 | 1,355 | +0.60(+1.53%) |
Jul 20, 2020 | 39.11 | 39.11 | 39.11 | 44 | +0.00(+0.00%) | |
Jul 17, 2020 | 39.11 | 39.11 | 39.11 | 52 | +0.00(+0.00%) | |
Jul 16, 2020 | 39.11 | 39.11 | 39.11 | 39.11 | 517 | -0.13(-0.32%) |
Jul 15, 2020 | 39.23 | 39.24 | 39.23 | 39.24 | 649 | +0.12(+0.30%) |
Jul 14, 2020 | 38.94 | 39.12 | 38.94 | 39.12 | 453 | -0.08(-0.21%) |
Jul 13, 2020 | 39.21 | 39.21 | 39.21 | 14 | +0.00(+0.00%) | |
Jul 10, 2020 | 39.22 | 39.22 | 39.20 | 39.21 | 777 | -0.42(-1.07%) |
Jul 09, 2020 | 39.63 | 39.63 | 39.63 | 0 | +0.00(+0.00%) | |
Jul 08, 2020 | 39.63 | 39.63 | 39.63 | 0 | +0.00(+0.00%) | |
Jul 07, 2020 | 39.63 | 39.63 | 39.63 | 39.63 | 400 | -0.40(-0.99%) |
Jul 06, 2020 | 40.03 | 40.03 | 40.03 | 40.03 | 202 | +1.11(+2.85%) |
Jul 02, 2020 | 38.99 | 38.99 | 38.92 | 38.92 | 4,331 | +0.78(+2.05%) |