Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.43 | 17.60 | 17.43 | 17.55 | 747 | -0.11(-0.60%) |
Oct 29, 2020 | 17.47 | 17.66 | 17.47 | 17.66 | 6,925 | -0.25(-1.40%) |
Oct 28, 2020 | 17.91 | 17.91 | 17.91 | 0 | +0.00(+0.00%) | |
Oct 27, 2020 | 17.95 | 17.95 | 17.91 | 17.91 | 926 | -0.32(-1.75%) |
Oct 26, 2020 | 18.25 | 18.25 | 18.17 | 18.23 | 2,437 | -0.32(-1.71%) |
Oct 23, 2020 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.00%) | |
Oct 22, 2020 | 18.41 | 18.55 | 18.41 | 18.55 | 1,454 | +0.43(+2.40%) |
Oct 21, 2020 | 18.11 | 18.11 | 18.11 | 233 | +0.00(+0.00%) | |
Oct 20, 2020 | 18.11 | 18.11 | 18.11 | 90 | +0.00(+0.00%) | |
Oct 19, 2020 | 18.42 | 18.42 | 18.08 | 18.11 | 1,190 | -0.22(-1.23%) |
Oct 16, 2020 | 18.34 | 18.34 | 18.34 | 0 | +0.00(+0.00%) | |
Oct 15, 2020 | 18.08 | 18.34 | 18.08 | 18.34 | 2,933 | +0.16(+0.86%) |
Oct 14, 2020 | 18.18 | 18.18 | 18.18 | 0 | +0.00(+0.00%) | |
Oct 13, 2020 | 18.33 | 18.34 | 18.18 | 18.18 | 25,221 | -0.30(-1.64%) |
Oct 12, 2020 | 18.37 | 18.48 | 18.37 | 18.48 | 1,840 | +0.13(+0.72%) |
Oct 09, 2020 | 18.32 | 18.35 | 18.32 | 18.35 | 106 | -0.02(-0.11%) |
Oct 08, 2020 | 18.24 | 18.37 | 18.24 | 18.37 | 1,108 | +0.53(+2.97%) |
Oct 07, 2020 | 17.84 | 17.84 | 17.84 | 5 | +0.00(+0.00%) | |
Oct 06, 2020 | 18.16 | 18.16 | 17.78 | 17.84 | 30,296 | -0.08(-0.42%) |
Oct 05, 2020 | 17.81 | 17.92 | 17.81 | 17.92 | 3,311 | +0.40(+2.29%) |
Oct 02, 2020 | 17.29 | 17.54 | 17.29 | 17.52 | 3,630 | +0.39(+2.29%) |
Oct 01, 2020 | 17.12 | 17.12 | 17.12 | 84 | +0.00(+0.00%) | |
Sep 30, 2020 | 17.25 | 17.32 | 17.12 | 17.12 | 475 | +0.05(+0.29%) |
Sep 29, 2020 | 16.98 | 17.09 | 16.98 | 17.07 | 26,233 | +0.06(+0.33%) |
Sep 28, 2020 | 17.02 | 17.02 | 17.02 | 17.02 | 482 | +0.27(+1.62%) |
Sep 25, 2020 | 16.83 | 16.83 | 16.75 | 16.75 | 533 | -0.06(-0.33%) |
Sep 24, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 135 | +0.18(+1.05%) |
Sep 23, 2020 | 16.99 | 16.99 | 16.59 | 16.63 | 3,789 | -0.35(-2.04%) |
Sep 22, 2020 | 17.05 | 17.05 | 16.89 | 16.97 | 5,664 | -0.01(-0.09%) |
Sep 21, 2020 | 16.99 | 16.99 | 16.97 | 16.99 | 10,705 | -0.61(-3.49%) |
Sep 18, 2020 | 17.77 | 17.77 | 17.60 | 17.60 | 321 | -0.13(-0.72%) |
Sep 17, 2020 | 17.68 | 17.79 | 17.68 | 17.73 | 3,279 | +0.02(+0.12%) |
Sep 16, 2020 | 17.82 | 17.83 | 17.71 | 17.71 | 931 | +0.09(+0.51%) |
Sep 15, 2020 | 17.63 | 17.67 | 17.61 | 17.62 | 1,724 | +0.18(+1.02%) |
Sep 14, 2020 | 17.44 | 17.44 | 17.44 | 17.44 | 126 | +0.23(+1.35%) |
Sep 11, 2020 | 17.20 | 17.21 | 17.13 | 17.21 | 321 | +0.03(+0.17%) |
Sep 10, 2020 | 17.40 | 17.40 | 17.16 | 17.18 | 6,682 | -0.19(-1.08%) |
Sep 09, 2020 | 17.22 | 17.41 | 17.22 | 17.36 | 2,893 | -0.04(-0.21%) |
Sep 08, 2020 | 17.45 | 17.48 | 17.19 | 17.40 | 15,496 | -0.23(-1.33%) |
Sep 04, 2020 | 17.79 | 17.80 | 17.46 | 17.64 | 5,463 | +0.03(+0.19%) |
Sep 03, 2020 | 18.10 | 18.10 | 17.59 | 17.60 | 27,419 | -0.41(-2.26%) |
Sep 02, 2020 | 17.89 | 18.05 | 17.88 | 18.01 | 31,331 | +0.23(+1.27%) |
Sep 01, 2020 | 17.58 | 17.78 | 17.58 | 17.78 | 102,215 | +0.21(+1.17%) |
Aug 31, 2020 | 17.61 | 17.61 | 17.58 | 17.58 | 187 | -0.37(-2.08%) |
Aug 28, 2020 | 17.81 | 17.95 | 17.81 | 17.95 | 3,642 | +0.20(+1.10%) |
Aug 27, 2020 | 17.87 | 17.87 | 17.72 | 17.76 | 8,204 | +0.12(+0.70%) |
Aug 26, 2020 | 17.66 | 17.67 | 17.63 | 17.63 | 2,810 | -0.16(-0.90%) |
Aug 25, 2020 | 17.91 | 17.91 | 17.79 | 17.79 | 415 | -0.02(-0.11%) |
Aug 24, 2020 | 17.77 | 17.81 | 17.70 | 17.81 | 4,255 | +0.43(+2.50%) |
Aug 21, 2020 | 17.38 | 17.38 | 17.33 | 17.38 | 856 | -0.12(-0.69%) |
Aug 20, 2020 | 17.48 | 17.50 | 17.48 | 17.50 | 893 | -0.16(-0.93%) |
Aug 19, 2020 | 17.77 | 17.79 | 17.66 | 17.66 | 1,524 | -0.23(-1.30%) |
Aug 18, 2020 | 17.90 | 17.90 | 17.90 | 40 | +0.00(+0.00%) | |
Aug 17, 2020 | 18.00 | 18.00 | 17.90 | 17.90 | 901 | -0.11(-0.61%) |
Aug 14, 2020 | 18.07 | 18.07 | 18.00 | 18.00 | 214 | +0.05(+0.27%) |
Aug 13, 2020 | 18.03 | 18.03 | 17.91 | 17.96 | 5,017 | -0.12(-0.64%) |
Aug 12, 2020 | 18.17 | 18.18 | 17.92 | 18.07 | 3,261 | +0.07(+0.39%) |
Aug 11, 2020 | 18.21 | 18.32 | 17.94 | 18.00 | 21,627 | +0.15(+0.83%) |
Aug 10, 2020 | 17.80 | 17.85 | 17.79 | 17.85 | 370 | +0.35(+2.00%) |
Aug 07, 2020 | 17.28 | 17.50 | 17.28 | 17.50 | 1,499 | +0.14(+0.82%) |
Aug 06, 2020 | 17.36 | 17.36 | 17.36 | 10 | +0.00(+0.00%) | |
Aug 05, 2020 | 17.20 | 17.36 | 17.20 | 17.36 | 393 | +0.38(+2.24%) |
Aug 04, 2020 | 16.92 | 16.98 | 16.92 | 16.98 | 1,107 | -0.01(-0.05%) |