Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.98 | 19.04 | 18.84 | 18.90 | 71,165 | -0.12(-0.61%) |
Oct 29, 2020 | 19.02 | 19.04 | 18.91 | 19.02 | 76,967 | +0.00(+0.01%) |
Oct 28, 2020 | 19.25 | 19.25 | 18.96 | 19.02 | 137,801 | -0.20(-1.03%) |
Oct 27, 2020 | 19.26 | 19.26 | 19.15 | 19.22 | 81,689 | -0.01(-0.04%) |
Oct 26, 2020 | 19.32 | 19.32 | 19.15 | 19.22 | 103,914 | -0.07(-0.36%) |
Oct 23, 2020 | 19.32 | 19.32 | 19.23 | 19.29 | 72,063 | +0.03(+0.14%) |
Oct 22, 2020 | 19.30 | 19.30 | 19.22 | 19.27 | 69,888 | +0.00(+0.02%) |
Oct 21, 2020 | 19.43 | 19.43 | 19.22 | 19.26 | 104,819 | -0.02(-0.10%) |
Oct 20, 2020 | 19.28 | 19.31 | 19.25 | 19.28 | 62,003 | -0.03(-0.14%) |
Oct 19, 2020 | 19.47 | 19.47 | 19.26 | 19.31 | 69,965 | -0.09(-0.44%) |
Oct 16, 2020 | 19.47 | 19.47 | 19.40 | 19.40 | 53,342 | -0.03(-0.14%) |
Oct 15, 2020 | 19.44 | 19.45 | 19.38 | 19.42 | 54,034 | -0.01(-0.07%) |
Oct 14, 2020 | 19.54 | 19.54 | 19.42 | 19.44 | 54,374 | -0.07(-0.35%) |
Oct 13, 2020 | 19.57 | 19.57 | 19.43 | 19.50 | 41,619 | +0.08(+0.42%) |
Oct 12, 2020 | 19.47 | 19.47 | 19.31 | 19.42 | 47,049 | +0.13(+0.68%) |
Oct 09, 2020 | 19.38 | 19.38 | 19.27 | 19.29 | 38,950 | +0.02(+0.13%) |
Oct 08, 2020 | 19.32 | 19.40 | 19.21 | 19.27 | 43,300 | +0.07(+0.34%) |
Oct 07, 2020 | 19.25 | 19.25 | 19.16 | 19.20 | 40,808 | +0.04(+0.18%) |
Oct 06, 2020 | 19.25 | 19.25 | 19.16 | 19.17 | 30,588 | -0.01(-0.05%) |
Oct 05, 2020 | 19.20 | 19.25 | 19.15 | 19.18 | 90,433 | +0.03(+0.15%) |
Oct 02, 2020 | 19.19 | 19.20 | 19.06 | 19.15 | 44,109 | -0.04(-0.18%) |
Oct 01, 2020 | 19.20 | 19.27 | 19.12 | 19.18 | 29,602 | +0.08(+0.42%) |
Sep 30, 2020 | 19.17 | 19.17 | 19.07 | 19.10 | 21,728 | -0.02(-0.12%) |
Sep 29, 2020 | 19.02 | 19.14 | 19.02 | 19.12 | 29,778 | +0.02(+0.09%) |
Sep 28, 2020 | 19.14 | 19.17 | 19.06 | 19.11 | 47,123 | +0.09(+0.47%) |
Sep 25, 2020 | 19.38 | 19.38 | 18.85 | 19.02 | 65,389 | +0.16(+0.86%) |
Sep 24, 2020 | 19.07 | 19.07 | 18.76 | 18.86 | 35,427 | -0.05(-0.25%) |
Sep 23, 2020 | 19.12 | 19.12 | 18.89 | 18.90 | 53,481 | -0.12(-0.65%) |
Sep 22, 2020 | 19.06 | 19.06 | 18.95 | 19.03 | 55,315 | +0.09(+0.49%) |
Sep 21, 2020 | 19.03 | 19.03 | 18.86 | 18.93 | 62,628 | -0.12(-0.65%) |
Sep 18, 2020 | 19.21 | 19.21 | 19.02 | 19.06 | 63,197 | -0.07(-0.38%) |
Sep 17, 2020 | 19.21 | 19.21 | 19.09 | 19.13 | 41,953 | -0.08(-0.40%) |
Sep 16, 2020 | 19.31 | 19.31 | 19.18 | 19.21 | 79,095 | -0.08(-0.40%) |
Sep 15, 2020 | 19.12 | 19.32 | 19.12 | 19.28 | 68,659 | +0.14(+0.71%) |
Sep 14, 2020 | 19.17 | 19.24 | 19.12 | 19.15 | 64,676 | +0.08(+0.45%) |
Sep 11, 2020 | 19.17 | 19.17 | 19.00 | 19.06 | 54,745 | -0.03(-0.17%) |
Sep 10, 2020 | 19.22 | 19.64 | 19.08 | 19.09 | 86,665 | -0.02(-0.09%) |
Sep 09, 2020 | 18.99 | 19.15 | 18.99 | 19.11 | 41,780 | +0.08(+0.42%) |
Sep 08, 2020 | 19.17 | 19.21 | 19.03 | 19.03 | 97,888 | -0.26(-1.33%) |
Sep 04, 2020 | 19.25 | 19.40 | 19.18 | 19.29 | 54,875 | -0.18(-0.94%) |
Sep 03, 2020 | 19.72 | 19.72 | 19.47 | 19.47 | 53,488 | -0.16(-0.82%) |
Sep 02, 2020 | 19.44 | 19.65 | 19.44 | 19.63 | 60,002 | +0.11(+0.59%) |
Sep 01, 2020 | 19.55 | 19.55 | 19.42 | 19.52 | 26,982 | +0.09(+0.44%) |
Aug 31, 2020 | 19.49 | 19.49 | 19.40 | 19.43 | 14,634 | +0.08(+0.44%) |
Aug 28, 2020 | 19.44 | 19.44 | 19.32 | 19.35 | 24,648 | +0.00(+0.00%) |
Aug 27, 2020 | 19.33 | 19.39 | 19.31 | 19.35 | 20,930 | -0.02(-0.10%) |
Aug 26, 2020 | 19.36 | 19.38 | 19.33 | 19.37 | 23,080 | +0.03(+0.14%) |
Aug 25, 2020 | 19.29 | 19.36 | 19.27 | 19.34 | 34,268 | +0.02(+0.08%) |
Aug 24, 2020 | 19.31 | 19.34 | 19.27 | 19.32 | 38,556 | +0.04(+0.20%) |
Aug 21, 2020 | 20.77 | 20.77 | 19.23 | 19.29 | 31,783 | +0.05(+0.27%) |
Aug 20, 2020 | 19.25 | 19.25 | 19.21 | 19.23 | 33,427 | +0.08(+0.44%) |
Aug 19, 2020 | 19.19 | 19.27 | 19.15 | 19.15 | 39,082 | -0.02(-0.12%) |
Aug 18, 2020 | 19.07 | 19.25 | 19.07 | 19.17 | 43,364 | -0.02(-0.08%) |
Aug 17, 2020 | 19.56 | 19.56 | 19.14 | 19.19 | 20,146 | +0.05(+0.24%) |
Aug 14, 2020 | 19.15 | 19.17 | 19.14 | 19.14 | 33,859 | -0.07(-0.37%) |
Aug 13, 2020 | 19.43 | 19.43 | 19.19 | 19.21 | 32,409 | +0.04(+0.19%) |
Aug 12, 2020 | 19.06 | 19.19 | 19.06 | 19.17 | 69,234 | +0.02(+0.08%) |
Aug 11, 2020 | 19.31 | 19.31 | 19.13 | 19.16 | 49,338 | -0.09(-0.47%) |
Aug 10, 2020 | 19.33 | 19.33 | 19.20 | 19.25 | 89,013 | +0.02(+0.11%) |
Aug 07, 2020 | 19.52 | 19.52 | 19.18 | 19.23 | 59,110 | +0.00(+0.01%) |
Aug 06, 2020 | 19.46 | 19.46 | 19.19 | 19.23 | 62,419 | +0.04(+0.21%) |
Aug 05, 2020 | 19.23 | 19.23 | 19.15 | 19.19 | 21,177 | +0.03(+0.16%) |
Aug 04, 2020 | 19.34 | 19.34 | 19.12 | 19.15 | 25,228 | +0.04(+0.20%) |