Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.58 | 18.74 | 18.32 | 18.65 | 413,628 | +0.04(+0.20%) |
Oct 29, 2020 | 18.41 | 18.72 | 18.21 | 18.61 | 941,474 | +0.33(+1.82%) |
Oct 28, 2020 | 18.53 | 18.68 | 18.28 | 18.28 | 563,345 | -0.56(-2.99%) |
Oct 27, 2020 | 18.70 | 18.98 | 18.49 | 18.84 | 559,629 | +0.24(+1.27%) |
Oct 26, 2020 | 18.49 | 18.67 | 18.29 | 18.61 | 433,232 | -0.09(-0.48%) |
Oct 23, 2020 | 18.75 | 18.90 | 18.41 | 18.70 | 911,466 | +0.06(+0.32%) |
Oct 22, 2020 | 18.48 | 18.74 | 18.41 | 18.64 | 675,397 | +0.23(+1.25%) |
Oct 21, 2020 | 18.38 | 18.53 | 18.32 | 18.41 | 510,248 | -0.06(-0.32%) |
Oct 20, 2020 | 18.42 | 18.67 | 18.38 | 18.47 | 186,746 | +0.18(+0.97%) |
Oct 19, 2020 | 18.53 | 18.61 | 18.27 | 18.29 | 216,726 | -0.10(-0.56%) |
Oct 16, 2020 | 18.55 | 18.80 | 18.39 | 18.39 | 271,118 | -0.16(-0.88%) |
Oct 15, 2020 | 18.29 | 18.64 | 18.16 | 18.55 | 330,630 | +0.14(+0.76%) |
Oct 14, 2020 | 18.71 | 19.04 | 18.41 | 18.41 | 307,057 | -0.25(-1.35%) |
Oct 13, 2020 | 18.57 | 18.72 | 18.49 | 18.67 | 178,543 | -0.01(-0.08%) |
Oct 12, 2020 | 18.71 | 18.75 | 18.46 | 18.68 | 338,659 | -0.03(-0.16%) |
Oct 09, 2020 | 18.87 | 18.87 | 18.58 | 18.71 | 184,344 | -0.08(-0.43%) |
Oct 08, 2020 | 18.51 | 18.81 | 18.35 | 18.79 | 294,734 | +0.47(+2.55%) |
Oct 07, 2020 | 18.33 | 18.50 | 18.13 | 18.32 | 250,042 | +0.04(+0.24%) |
Oct 06, 2020 | 18.69 | 18.77 | 18.15 | 18.28 | 302,344 | -0.30(-1.60%) |
Oct 05, 2020 | 18.23 | 18.65 | 18.05 | 18.58 | 197,065 | +0.42(+2.28%) |
Oct 02, 2020 | 17.82 | 18.32 | 17.82 | 18.16 | 338,190 | +0.05(+0.29%) |
Oct 01, 2020 | 17.93 | 18.31 | 17.84 | 18.11 | 421,892 | +0.04(+0.20%) |
Sep 30, 2020 | 18.53 | 18.64 | 17.90 | 18.07 | 398,265 | -0.35(-1.89%) |
Sep 29, 2020 | 18.18 | 18.51 | 18.10 | 18.42 | 587,430 | +0.12(+0.65%) |
Sep 28, 2020 | 18.32 | 18.50 | 18.03 | 18.30 | 418,701 | +0.28(+1.56%) |
Sep 25, 2020 | 17.94 | 18.24 | 17.72 | 18.02 | 431,576 | +0.16(+0.87%) |
Sep 24, 2020 | 17.78 | 18.08 | 17.41 | 17.87 | 523,716 | +0.08(+0.46%) |
Sep 23, 2020 | 18.60 | 18.63 | 17.78 | 17.78 | 471,954 | -0.70(-3.81%) |
Sep 22, 2020 | 18.53 | 19.01 | 18.47 | 18.49 | 209,044 | -0.10(-0.56%) |
Sep 21, 2020 | 18.34 | 18.59 | 18.19 | 18.59 | 395,614 | -0.01(-0.04%) |
Sep 18, 2020 | 18.58 | 18.75 | 18.42 | 18.60 | 565,584 | -0.03(-0.16%) |
Sep 17, 2020 | 18.64 | 18.90 | 18.45 | 18.63 | 345,102 | -0.17(-0.91%) |
Sep 16, 2020 | 18.84 | 19.02 | 18.71 | 18.80 | 385,370 | -0.04(-0.20%) |
Sep 15, 2020 | 19.12 | 19.20 | 18.78 | 18.84 | 205,224 | -0.22(-1.17%) |
Sep 14, 2020 | 18.80 | 19.18 | 18.67 | 19.06 | 299,512 | +0.31(+1.66%) |
Sep 11, 2020 | 18.47 | 18.75 | 18.26 | 18.75 | 324,424 | +0.39(+2.10%) |
Sep 10, 2020 | 18.70 | 18.70 | 18.32 | 18.36 | 315,889 | -0.20(-1.08%) |
Sep 09, 2020 | 18.81 | 19.09 | 18.43 | 18.56 | 519,244 | -0.01(-0.04%) |
Sep 08, 2020 | 18.64 | 18.85 | 18.42 | 18.57 | 431,126 | -0.45(-2.38%) |
Sep 04, 2020 | 19.30 | 19.41 | 18.41 | 19.02 | 453,169 | -0.18(-0.93%) |
Sep 03, 2020 | 19.42 | 19.52 | 18.78 | 19.20 | 342,742 | -0.20(-1.03%) |
Sep 02, 2020 | 18.86 | 19.50 | 18.86 | 19.40 | 350,293 | +0.59(+3.15%) |
Sep 01, 2020 | 19.38 | 19.57 | 18.52 | 18.81 | 985,107 | -0.85(-4.33%) |
Aug 31, 2020 | 19.60 | 19.91 | 19.40 | 19.66 | 569,002 | +0.04(+0.23%) |
Aug 28, 2020 | 19.64 | 19.74 | 19.36 | 19.61 | 287,583 | +0.11(+0.57%) |
Aug 27, 2020 | 19.45 | 19.64 | 19.15 | 19.50 | 616,873 | +0.00(+0.00%) |
Aug 26, 2020 | 20.00 | 20.19 | 19.38 | 19.50 | 417,814 | -0.50(-2.48%) |
Aug 25, 2020 | 20.21 | 20.25 | 19.82 | 20.00 | 296,493 | -0.07(-0.37%) |
Aug 24, 2020 | 20.19 | 22.20 | 19.92 | 20.07 | 458,230 | +0.11(+0.56%) |
Aug 21, 2020 | 20.03 | 20.32 | 19.79 | 19.96 | 613,627 | -0.21(-1.03%) |
Aug 20, 2020 | 20.02 | 20.33 | 19.82 | 20.17 | 798,984 | +0.00(+0.00%) |
Aug 19, 2020 | 20.41 | 20.53 | 19.97 | 20.17 | 632,878 | -0.06(-0.29%) |
Aug 18, 2020 | 20.17 | 20.46 | 19.92 | 20.23 | 646,616 | +0.21(+1.07%) |
Aug 17, 2020 | 19.36 | 20.13 | 19.36 | 20.01 | 647,368 | +0.70(+3.61%) |
Aug 14, 2020 | 19.06 | 19.55 | 19.06 | 19.32 | 254,114 | +0.29(+1.52%) |
Aug 13, 2020 | 19.08 | 19.31 | 19.00 | 19.03 | 249,629 | -0.24(-1.23%) |
Aug 12, 2020 | 19.25 | 19.46 | 19.16 | 19.27 | 241,317 | +0.29(+1.52%) |
Aug 11, 2020 | 19.23 | 19.55 | 18.90 | 18.98 | 413,914 | -0.24(-1.27%) |
Aug 10, 2020 | 19.15 | 19.33 | 18.84 | 19.22 | 584,612 | +0.00(+0.00%) |
Aug 07, 2020 | 19.25 | 19.61 | 19.12 | 19.22 | 507,824 | -0.24(-1.22%) |
Aug 06, 2020 | 19.87 | 20.14 | 19.31 | 19.46 | 833,089 | -0.27(-1.37%) |
Aug 05, 2020 | 19.05 | 19.76 | 18.91 | 19.73 | 1,065,898 | +0.85(+4.49%) |
Aug 04, 2020 | 18.69 | 18.91 | 18.44 | 18.88 | 509,550 | +0.28(+1.51%) |