Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.00 | 18.43 | 17.35 | 18.25 | 4,600 | -0.28(-1.51%) |
Oct 29, 2020 | 18.48 | 19.00 | 17.51 | 18.53 | 4,081 | +0.32(+1.74%) |
Oct 28, 2020 | 20.04 | 20.04 | 18.21 | 18.21 | 632 | -0.46(-2.45%) |
Oct 27, 2020 | 20.08 | 20.08 | 18.00 | 18.67 | 2,390 | -1.24(-6.23%) |
Oct 26, 2020 | 19.45 | 20.32 | 18.87 | 19.91 | 2,608 | +0.31(+1.58%) |
Oct 23, 2020 | 19.60 | 19.60 | 19.60 | 19.60 | 200 | +0.24(+1.24%) |
Oct 22, 2020 | 19.76 | 19.84 | 19.36 | 19.36 | 974 | +0.54(+2.87%) |
Oct 21, 2020 | 19.84 | 19.84 | 18.82 | 18.82 | 2,048 | +0.34(+1.84%) |
Oct 20, 2020 | 18.91 | 18.91 | 17.74 | 18.48 | 3,019 | +0.00(+0.00%) |
Oct 19, 2020 | 17.30 | 18.64 | 17.30 | 18.48 | 8,760 | +0.70(+3.94%) |
Oct 16, 2020 | 18.85 | 18.89 | 17.78 | 17.78 | 7,500 | +0.82(+4.83%) |
Oct 15, 2020 | 17.50 | 17.50 | 16.96 | 16.96 | 1,293 | -0.54(-3.09%) |
Oct 14, 2020 | 17.03 | 17.50 | 17.02 | 17.50 | 1,690 | -0.90(-4.89%) |
Oct 13, 2020 | 18.40 | 18.40 | 18.40 | 18.40 | 470 | +0.52(+2.91%) |
Oct 12, 2020 | 18.98 | 18.98 | 17.88 | 17.88 | 494 | -0.25(-1.38%) |
Oct 09, 2020 | 18.13 | 18.13 | 18.13 | 300 | +0.00(+0.00%) | |
Oct 08, 2020 | 18.13 | 18.13 | 18.13 | 17 | +0.00(+0.00%) | |
Oct 07, 2020 | 17.50 | 18.34 | 17.50 | 18.13 | 4,873 | +0.57(+3.25%) |
Oct 06, 2020 | 17.54 | 18.20 | 17.00 | 17.56 | 2,069 | -0.64(-3.52%) |
Oct 05, 2020 | 17.74 | 18.43 | 17.43 | 18.20 | 7,600 | +0.07(+0.39%) |
Oct 02, 2020 | 18.63 | 19.50 | 17.78 | 18.13 | 8,500 | -0.32(-1.73%) |
Oct 01, 2020 | 18.20 | 18.50 | 18.20 | 18.45 | 1,517 | +0.45(+2.50%) |
Sep 30, 2020 | 17.82 | 18.24 | 17.82 | 18.00 | 3,815 | -0.25(-1.37%) |
Sep 29, 2020 | 18.30 | 18.75 | 17.88 | 18.25 | 1,905 | +0.09(+0.50%) |
Sep 28, 2020 | 18.27 | 18.27 | 17.61 | 18.16 | 1,920 | -0.09(-0.49%) |
Sep 25, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 200 | -0.47(-2.51%) |
Sep 24, 2020 | 17.57 | 18.89 | 17.57 | 18.72 | 1,468 | +1.48(+8.58%) |
Sep 23, 2020 | 18.18 | 18.18 | 17.24 | 17.24 | 810 | -1.70(-8.98%) |
Sep 22, 2020 | 18.94 | 18.94 | 18.94 | 18.94 | 532 | +1.04(+5.81%) |
Sep 21, 2020 | 18.00 | 18.35 | 17.79 | 17.90 | 599 | -0.48(-2.61%) |
Sep 18, 2020 | 17.81 | 18.38 | 17.81 | 18.38 | 2,700 | +0.22(+1.21%) |
Sep 17, 2020 | 17.55 | 18.16 | 17.55 | 18.16 | 807 | +0.36(+2.02%) |
Sep 16, 2020 | 18.50 | 18.50 | 17.56 | 17.80 | 3,300 | -0.70(-3.78%) |
Sep 15, 2020 | 17.79 | 18.50 | 17.79 | 18.50 | 6,642 | +0.00(+0.00%) |
Sep 14, 2020 | 18.57 | 18.90 | 18.07 | 18.50 | 1,887 | +0.05(+0.27%) |
Sep 11, 2020 | 18.50 | 18.87 | 17.98 | 18.45 | 2,100 | +0.15(+0.82%) |
Sep 10, 2020 | 19.89 | 19.89 | 17.89 | 18.30 | 1,466 | +0.79(+4.51%) |
Sep 09, 2020 | 18.45 | 19.18 | 17.51 | 17.51 | 1,324 | -0.45(-2.51%) |
Sep 08, 2020 | 18.05 | 19.18 | 17.93 | 17.96 | 1,539 | +0.96(+5.65%) |
Sep 04, 2020 | 17.50 | 18.13 | 16.94 | 17.00 | 5,600 | -0.59(-3.35%) |
Sep 03, 2020 | 17.26 | 17.59 | 17.26 | 17.59 | 563 | -0.01(-0.06%) |
Sep 02, 2020 | 17.66 | 18.07 | 17.60 | 17.60 | 4,124 | -0.42(-2.33%) |
Sep 01, 2020 | 18.51 | 18.99 | 18.02 | 18.02 | 1,409 | +0.12(+0.67%) |
Aug 31, 2020 | 17.90 | 17.90 | 17.90 | 17.90 | 2,581 | -0.13(-0.72%) |
Aug 28, 2020 | 18.03 | 18.03 | 18.03 | 18.03 | 2,300 | +0.33(+1.86%) |
Aug 27, 2020 | 17.70 | 18.03 | 17.70 | 17.70 | 1,065 | -0.05(-0.30%) |
Aug 26, 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 311 | -0.15(-0.82%) |
Aug 25, 2020 | 18.00 | 18.00 | 17.73 | 17.90 | 2,703 | +0.02(+0.11%) |
Aug 24, 2020 | 18.06 | 18.30 | 17.88 | 17.88 | 2,074 | -0.36(-1.97%) |
Aug 21, 2020 | 18.23 | 18.32 | 18.23 | 18.24 | 5,600 | -0.02(-0.13%) |
Aug 20, 2020 | 18.16 | 18.42 | 18.08 | 18.26 | 47,554 | -0.82(-4.28%) |
Aug 19, 2020 | 18.56 | 19.10 | 18.56 | 19.08 | 17,759 | +0.11(+0.58%) |
Aug 18, 2020 | 18.90 | 19.10 | 18.51 | 18.97 | 6,655 | +0.22(+1.17%) |
Aug 17, 2020 | 18.75 | 19.09 | 18.75 | 18.75 | 1,712 | -0.05(-0.27%) |
Aug 14, 2020 | 19.10 | 19.10 | 18.80 | 18.80 | 700 | -0.30(-1.57%) |
Aug 13, 2020 | 18.95 | 19.10 | 18.95 | 19.10 | 1,035 | +0.55(+2.96%) |
Aug 12, 2020 | 19.17 | 19.17 | 18.55 | 18.55 | 851 | +0.07(+0.38%) |
Aug 11, 2020 | 18.48 | 18.48 | 18.48 | 18.48 | 305 | +0.14(+0.76%) |
Aug 10, 2020 | 18.34 | 18.34 | 18.34 | 175 | +0.00(+0.00%) | |
Aug 07, 2020 | 17.61 | 18.34 | 17.61 | 18.34 | 4,000 | -0.16(-0.86%) |
Aug 06, 2020 | 19.00 | 19.00 | 18.03 | 18.50 | 1,972 | +0.67(+3.76%) |
Aug 05, 2020 | 19.17 | 19.17 | 17.83 | 17.83 | 1,604 | +0.47(+2.71%) |
Aug 04, 2020 | 18.44 | 18.44 | 17.36 | 17.36 | 806 | -0.44(-2.47%) |