Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.76 | 17.86 | 17.76 | 17.86 | 3,118 | -0.07(-0.38%) |
Oct 29, 2020 | 18.02 | 18.02 | 17.87 | 17.92 | 2,399 | -0.08(-0.46%) |
Oct 28, 2020 | 18.28 | 18.28 | 17.97 | 18.01 | 4,290 | -0.63(-3.39%) |
Oct 27, 2020 | 19.03 | 19.03 | 18.64 | 18.64 | 2,392 | -0.26(-1.39%) |
Oct 26, 2020 | 18.99 | 18.99 | 18.81 | 18.90 | 2,879 | -0.24(-1.25%) |
Oct 23, 2020 | 19.11 | 19.17 | 19.11 | 19.14 | 2,116 | +0.11(+0.57%) |
Oct 22, 2020 | 19.03 | 19.03 | 19.03 | 19.03 | 1,345 | -0.11(-0.59%) |
Oct 21, 2020 | 19.17 | 19.20 | 19.11 | 19.15 | 3,476 | +0.15(+0.78%) |
Oct 20, 2020 | 19.07 | 19.10 | 19.00 | 19.00 | 643 | +0.22(+1.19%) |
Oct 19, 2020 | 18.85 | 18.85 | 18.68 | 18.77 | 7,691 | +0.03(+0.15%) |
Oct 16, 2020 | 18.82 | 18.82 | 18.73 | 18.75 | 2,673 | -0.05(-0.26%) |
Oct 15, 2020 | 18.76 | 18.82 | 18.76 | 18.80 | 996 | -0.10(-0.52%) |
Oct 14, 2020 | 19.02 | 19.02 | 18.89 | 18.89 | 1,437 | +0.01(+0.07%) |
Oct 13, 2020 | 18.85 | 18.91 | 18.85 | 18.88 | 3,571 | -0.22(-1.16%) |
Oct 12, 2020 | 19.11 | 19.15 | 19.03 | 19.10 | 1,324 | +0.07(+0.36%) |
Oct 09, 2020 | 19.09 | 19.17 | 19.03 | 19.03 | 2,227 | +0.04(+0.24%) |
Oct 08, 2020 | 18.87 | 18.99 | 18.87 | 18.99 | 571 | +0.20(+1.05%) |
Oct 07, 2020 | 18.86 | 18.86 | 18.74 | 18.79 | 2,171 | +0.07(+0.37%) |
Oct 06, 2020 | 18.94 | 18.94 | 18.68 | 18.72 | 815 | -0.07(-0.36%) |
Oct 05, 2020 | 18.66 | 18.83 | 18.66 | 18.79 | 78,842 | +0.27(+1.44%) |
Oct 02, 2020 | 18.59 | 18.59 | 18.50 | 18.52 | 556 | -0.17(-0.93%) |
Oct 01, 2020 | 18.61 | 18.70 | 18.59 | 18.70 | 2,618 | +0.05(+0.27%) |
Sep 30, 2020 | 18.72 | 18.72 | 18.59 | 18.65 | 1,618 | +0.09(+0.50%) |
Sep 29, 2020 | 18.69 | 18.69 | 18.50 | 18.55 | 6,613 | -0.16(-0.84%) |
Sep 28, 2020 | 18.70 | 18.71 | 18.70 | 18.71 | 301 | +0.10(+0.55%) |
Sep 25, 2020 | 18.53 | 18.65 | 18.38 | 18.61 | 4,343 | -0.05(-0.26%) |
Sep 24, 2020 | 18.50 | 18.70 | 18.50 | 18.66 | 573 | +0.15(+0.79%) |
Sep 23, 2020 | 18.85 | 18.85 | 18.51 | 18.51 | 3,842 | -0.38(-2.01%) |
Sep 22, 2020 | 18.86 | 18.89 | 18.86 | 18.89 | 1,408 | -0.14(-0.75%) |
Sep 21, 2020 | 19.38 | 19.45 | 18.87 | 19.03 | 6,143 | -0.41(-2.10%) |
Sep 18, 2020 | 19.56 | 19.56 | 19.44 | 19.44 | 111 | -0.10(-0.53%) |
Sep 17, 2020 | 19.56 | 19.56 | 19.47 | 19.55 | 1,716 | +0.04(+0.23%) |
Sep 16, 2020 | 19.46 | 19.57 | 19.46 | 19.50 | 1,607 | -0.05(-0.25%) |
Sep 15, 2020 | 19.57 | 19.58 | 19.55 | 19.55 | 290 | +0.00(+0.02%) |
Sep 14, 2020 | 19.48 | 19.55 | 19.29 | 19.55 | 2,504 | +0.40(+2.06%) |
Sep 11, 2020 | 19.21 | 19.21 | 19.15 | 19.15 | 668 | -0.24(-1.25%) |
Sep 10, 2020 | 19.39 | 19.40 | 19.39 | 19.39 | 853 | -0.02(-0.09%) |
Sep 09, 2020 | 19.40 | 19.45 | 19.39 | 19.41 | 2,283 | +0.22(+1.17%) |
Sep 08, 2020 | 19.13 | 19.19 | 19.13 | 19.19 | 1,671 | -0.06(-0.30%) |
Sep 04, 2020 | 19.35 | 19.35 | 18.99 | 19.25 | 891 | +0.09(+0.45%) |
Sep 03, 2020 | 19.33 | 19.33 | 19.04 | 19.16 | 1,953 | -0.00(-0.01%) |
Sep 02, 2020 | 19.05 | 19.28 | 19.05 | 19.16 | 1,873 | +0.04(+0.21%) |
Sep 01, 2020 | 19.14 | 19.22 | 19.09 | 19.12 | 2,523 | +0.13(+0.67%) |
Aug 31, 2020 | 19.10 | 19.10 | 18.95 | 18.99 | 2,420 | -0.39(-2.01%) |
Aug 28, 2020 | 19.38 | 19.38 | 19.38 | 19.38 | 222 | +0.32(+1.70%) |
Aug 27, 2020 | 19.34 | 19.34 | 18.96 | 19.06 | 6,451 | -0.28(-1.44%) |
Aug 26, 2020 | 19.32 | 19.34 | 19.32 | 19.34 | 539 | -0.33(-1.67%) |
Aug 25, 2020 | 19.57 | 19.67 | 19.52 | 19.67 | 470 | +0.34(+1.74%) |
Aug 24, 2020 | 19.33 | 19.33 | 19.33 | 7 | +0.00(+0.00%) | |
Aug 21, 2020 | 19.27 | 19.38 | 19.27 | 19.33 | 1,002 | -0.20(-1.00%) |
Aug 20, 2020 | 19.53 | 19.53 | 19.53 | 129 | +0.00(+0.00%) | |
Aug 19, 2020 | 19.53 | 19.54 | 19.50 | 19.53 | 676 | -0.05(-0.28%) |
Aug 18, 2020 | 19.65 | 19.66 | 19.58 | 19.58 | 1,421 | -0.04(-0.18%) |
Aug 17, 2020 | 19.75 | 19.82 | 19.62 | 19.62 | 2,272 | -0.20(-1.00%) |
Aug 14, 2020 | 19.82 | 19.82 | 19.82 | 41 | +0.00(+0.00%) | |
Aug 13, 2020 | 19.64 | 20.01 | 19.64 | 19.82 | 2,618 | +0.26(+1.31%) |
Aug 12, 2020 | 19.59 | 19.59 | 19.47 | 19.56 | 1,199 | +0.22(+1.14%) |
Aug 11, 2020 | 19.54 | 19.54 | 19.34 | 19.34 | 2,624 | +0.34(+1.80%) |
Aug 10, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 565 | +0.05(+0.26%) |
Aug 07, 2020 | 19.04 | 19.05 | 18.92 | 18.95 | 3,898 | -0.30(-1.56%) |
Aug 06, 2020 | 18.99 | 19.25 | 18.99 | 19.25 | 6,181 | +0.13(+0.66%) |
Aug 05, 2020 | 19.15 | 19.17 | 18.91 | 19.12 | 106,824 | +0.02(+0.12%) |
Aug 04, 2020 | 19.08 | 19.10 | 19.08 | 19.10 | 2,379 | -0.02(-0.12%) |