Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.35 | 37.44 | 37.05 | 37.20 | 16,908 | +0.04(+0.09%) |
Sep 29, 2020 | 36.95 | 37.19 | 36.79 | 37.17 | 2,681 | -0.22(-0.58%) |
Sep 28, 2020 | 37.15 | 37.41 | 37.15 | 37.38 | 4,531 | +0.73(+1.98%) |
Sep 25, 2020 | 36.07 | 36.66 | 36.07 | 36.66 | 832 | +0.43(+1.18%) |
Sep 24, 2020 | 36.00 | 36.54 | 35.97 | 36.23 | 3,540 | +0.07(+0.21%) |
Sep 23, 2020 | 36.97 | 36.97 | 36.00 | 36.16 | 2,997 | -0.77(-2.09%) |
Sep 22, 2020 | 36.96 | 36.99 | 36.88 | 36.93 | 1,974 | +0.17(+0.45%) |
Sep 21, 2020 | 36.73 | 36.87 | 36.55 | 36.76 | 2,067 | -1.22(-3.21%) |
Sep 18, 2020 | 38.17 | 38.17 | 37.97 | 37.98 | 2,394 | -0.62(-1.60%) |
Sep 17, 2020 | 38.58 | 38.67 | 38.53 | 38.60 | 1,816 | -0.31(-0.79%) |
Sep 16, 2020 | 39.06 | 39.10 | 38.90 | 38.90 | 867 | +0.16(+0.40%) |
Sep 15, 2020 | 38.82 | 38.86 | 38.57 | 38.75 | 1,731 | +0.33(+0.85%) |
Sep 14, 2020 | 38.25 | 38.42 | 38.15 | 38.42 | 1,245 | +0.70(+1.86%) |
Sep 11, 2020 | 37.77 | 37.80 | 37.56 | 37.72 | 4,476 | -0.18(-0.47%) |
Sep 10, 2020 | 38.08 | 38.08 | 37.88 | 37.90 | 2,648 | -0.46(-1.20%) |
Sep 09, 2020 | 38.36 | 38.36 | 38.36 | 38.36 | 113 | +0.45(+1.20%) |
Sep 08, 2020 | 38.14 | 38.14 | 37.73 | 37.90 | 8,901 | -0.51(-1.33%) |
Sep 04, 2020 | 38.43 | 38.62 | 37.87 | 38.41 | 6,038 | -0.01(-0.02%) |
Sep 03, 2020 | 35.11 | 39.06 | 35.11 | 38.42 | 1,409 | -0.36(-0.93%) |
Sep 02, 2020 | 38.34 | 38.83 | 38.34 | 38.78 | 11,954 | +0.57(+1.48%) |
Sep 01, 2020 | 37.97 | 38.30 | 37.97 | 38.22 | 2,139 | -0.14(-0.36%) |
Aug 31, 2020 | 38.30 | 38.35 | 38.24 | 38.35 | 1,496 | -0.23(-0.59%) |
Aug 28, 2020 | 38.36 | 38.58 | 38.31 | 38.58 | 4,684 | +0.29(+0.76%) |
Aug 27, 2020 | 38.05 | 38.29 | 38.05 | 38.29 | 2,739 | +0.20(+0.51%) |
Aug 26, 2020 | 38.38 | 38.38 | 37.94 | 38.10 | 7,901 | -0.14(-0.37%) |
Aug 25, 2020 | 38.14 | 38.26 | 38.11 | 38.24 | 1,984 | -0.06(-0.15%) |
Aug 24, 2020 | 37.91 | 38.30 | 37.85 | 38.30 | 8,862 | +0.32(+0.85%) |
Aug 21, 2020 | 37.83 | 37.98 | 37.83 | 37.98 | 1,353 | +0.16(+0.42%) |
Aug 20, 2020 | 37.44 | 37.86 | 37.44 | 37.82 | 18,194 | +0.43(+1.15%) |
Aug 19, 2020 | 38.05 | 38.05 | 37.25 | 37.39 | 1,691 | -0.59(-1.56%) |
Aug 18, 2020 | 37.98 | 37.98 | 37.98 | 37.98 | 573 | -0.20(-0.53%) |
Aug 17, 2020 | 38.18 | 38.18 | 38.18 | 38.18 | 241 | +0.32(+0.84%) |
Aug 14, 2020 | 38.02 | 38.02 | 37.86 | 37.86 | 416 | -0.06(-0.17%) |
Aug 13, 2020 | 38.24 | 38.24 | 37.93 | 37.93 | 1,325 | -0.51(-1.32%) |
Aug 12, 2020 | 38.42 | 38.44 | 38.39 | 38.44 | 673 | +0.53(+1.39%) |
Aug 11, 2020 | 38.66 | 38.66 | 37.91 | 37.91 | 1,536 | -0.29(-0.77%) |
Aug 10, 2020 | 38.04 | 38.41 | 38.04 | 38.20 | 12,388 | +0.19(+0.49%) |
Aug 07, 2020 | 37.63 | 38.01 | 37.57 | 38.01 | 4,997 | +0.21(+0.54%) |
Aug 06, 2020 | 37.75 | 37.84 | 37.67 | 37.81 | 4,293 | +0.06(+0.16%) |
Aug 05, 2020 | 37.77 | 37.77 | 37.66 | 37.75 | 3,383 | +0.07(+0.18%) |
Aug 04, 2020 | 37.68 | 37.68 | 37.68 | 37.68 | 207 | +0.41(+1.11%) |
Aug 03, 2020 | 37.37 | 37.37 | 36.93 | 37.27 | 8,527 | -0.03(-0.09%) |
Jul 31, 2020 | 37.08 | 37.30 | 37.05 | 37.30 | 728 | -0.23(-0.61%) |
Jul 30, 2020 | 37.15 | 37.53 | 37.08 | 37.53 | 1,311 | -0.09(-0.24%) |
Jul 29, 2020 | 37.34 | 37.63 | 37.24 | 37.62 | 4,618 | +0.72(+1.95%) |
Jul 28, 2020 | 36.39 | 37.00 | 36.39 | 36.90 | 3,116 | +0.32(+0.87%) |
Jul 27, 2020 | 36.28 | 36.59 | 36.15 | 36.59 | 1,328 | +0.32(+0.89%) |
Jul 24, 2020 | 36.35 | 36.35 | 36.26 | 36.26 | 25,922 | -0.28(-0.78%) |
Jul 23, 2020 | 36.65 | 36.70 | 36.48 | 36.55 | 870 | -0.23(-0.63%) |
Jul 22, 2020 | 36.24 | 36.78 | 36.24 | 36.78 | 5,143 | +0.54(+1.50%) |
Jul 21, 2020 | 36.42 | 36.42 | 36.24 | 36.24 | 274 | +0.12(+0.34%) |
Jul 20, 2020 | 36.43 | 36.43 | 36.09 | 36.11 | 2,850 | -0.42(-1.15%) |
Jul 17, 2020 | 36.28 | 36.53 | 36.28 | 36.53 | 1,353 | +0.27(+0.75%) |
Jul 16, 2020 | 36.25 | 36.32 | 36.12 | 36.26 | 4,203 | -0.51(-1.38%) |
Jul 15, 2020 | 36.72 | 36.86 | 36.63 | 36.77 | 2,781 | +0.36(+0.99%) |
Jul 14, 2020 | 36.15 | 36.41 | 36.15 | 36.41 | 5,255 | +0.22(+0.60%) |
Jul 13, 2020 | 36.63 | 36.76 | 36.19 | 36.19 | 13,937 | -0.17(-0.46%) |
Jul 10, 2020 | 36.32 | 36.42 | 36.16 | 36.36 | 22,695 | +0.19(+0.52%) |
Jul 09, 2020 | 36.32 | 36.36 | 35.81 | 36.17 | 8,913 | -0.46(-1.25%) |
Jul 08, 2020 | 36.64 | 36.64 | 36.55 | 36.63 | 1,319 | +0.01(+0.04%) |
Jul 07, 2020 | 36.97 | 36.97 | 36.62 | 36.62 | 1,701 | -0.78(-2.10%) |
Jul 06, 2020 | 37.95 | 37.97 | 37.38 | 37.40 | 2,890 | +0.08(+0.21%) |
Jul 02, 2020 | 37.76 | 37.76 | 37.29 | 37.33 | 1,873 | +0.22(+0.60%) |