Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.22 | 20.22 | 20.22 | 0 | -0.30(-1.46%) | |
Oct 29, 2020 | 20.22 | 20.52 | 20.20 | 20.52 | 6,422 | +0.04(+0.20%) |
Oct 28, 2020 | 20.42 | 20.56 | 20.42 | 20.48 | 9,500 | +0.14(+0.69%) |
Oct 27, 2020 | 20.35 | 20.43 | 20.30 | 20.34 | 13,537 | -0.27(-1.32%) |
Oct 26, 2020 | 20.63 | 20.70 | 20.45 | 20.61 | 3,938 | -0.20(-0.95%) |
Oct 23, 2020 | 20.81 | 20.81 | 20.81 | 21 | +0.00(+0.00%) | |
Oct 22, 2020 | 20.77 | 20.83 | 20.69 | 20.81 | 12,201 | +0.32(+1.56%) |
Oct 21, 2020 | 20.49 | 20.49 | 20.49 | 35 | +0.00(+0.00%) | |
Oct 20, 2020 | 20.37 | 20.50 | 20.35 | 20.49 | 5,925 | +0.21(+1.04%) |
Oct 19, 2020 | 20.51 | 20.51 | 20.28 | 20.28 | 835 | -0.20(-0.96%) |
Oct 16, 2020 | 20.50 | 20.50 | 20.44 | 20.48 | 2,700 | +0.16(+0.79%) |
Oct 15, 2020 | 20.20 | 20.33 | 20.19 | 20.32 | 11,613 | -0.54(-2.60%) |
Oct 14, 2020 | 20.86 | 20.86 | 20.86 | 32 | +0.00(+0.00%) | |
Oct 13, 2020 | 20.87 | 20.92 | 20.78 | 20.86 | 8,179 | -0.08(-0.38%) |
Oct 12, 2020 | 20.91 | 20.94 | 20.91 | 20.94 | 1,635 | -0.03(-0.14%) |
Oct 09, 2020 | 20.97 | 20.97 | 20.97 | 137 | +0.00(+0.00%) | |
Oct 08, 2020 | 20.95 | 20.97 | 20.95 | 20.97 | 214 | +0.23(+1.11%) |
Oct 07, 2020 | 20.51 | 20.74 | 20.51 | 20.74 | 1,355 | +0.34(+1.67%) |
Oct 06, 2020 | 20.55 | 20.57 | 20.40 | 20.40 | 13,330 | +0.16(+0.79%) |
Oct 05, 2020 | 19.97 | 20.24 | 19.97 | 20.24 | 1,777 | +0.50(+2.53%) |
Oct 02, 2020 | 19.43 | 19.74 | 19.43 | 19.74 | 1,900 | -0.18(-0.92%) |
Oct 01, 2020 | 19.92 | 19.92 | 19.92 | 51 | +0.00(+0.00%) | |
Sep 30, 2020 | 19.79 | 19.97 | 19.79 | 19.92 | 4,867 | +0.13(+0.67%) |
Sep 29, 2020 | 19.79 | 19.79 | 19.79 | 19.79 | 203 | +0.30(+1.54%) |
Sep 28, 2020 | 19.49 | 19.49 | 19.49 | 19.49 | 405 | +0.53(+2.79%) |
Sep 25, 2020 | 18.96 | 18.96 | 18.96 | 7 | +0.00(+0.00%) | |
Sep 24, 2020 | 18.86 | 19.08 | 18.86 | 18.96 | 1,538 | -0.92(-4.63%) |
Sep 23, 2020 | 19.84 | 19.89 | 19.64 | 19.88 | 9,769 | +0.15(+0.78%) |
Sep 22, 2020 | 19.67 | 19.73 | 19.67 | 19.73 | 378 | -0.29(-1.47%) |
Sep 21, 2020 | 20.01 | 20.02 | 19.83 | 20.02 | 2,149 | -0.35(-1.73%) |
Sep 18, 2020 | 20.51 | 20.55 | 20.37 | 20.37 | 1,900 | -0.09(-0.43%) |
Sep 17, 2020 | 20.46 | 20.46 | 20.46 | 101 | +0.00(+0.00%) | |
Sep 16, 2020 | 20.48 | 20.53 | 20.46 | 20.46 | 2,143 | -0.04(-0.20%) |
Sep 15, 2020 | 20.54 | 20.55 | 20.50 | 20.50 | 3,968 | +0.18(+0.91%) |
Sep 14, 2020 | 20.28 | 20.37 | 20.27 | 20.32 | 4,827 | +0.60(+3.02%) |
Sep 11, 2020 | 19.85 | 19.85 | 19.72 | 19.72 | 200 | -0.05(-0.25%) |
Sep 10, 2020 | 20.24 | 20.24 | 19.77 | 19.77 | 4,680 | -0.04(-0.20%) |
Sep 09, 2020 | 19.65 | 19.81 | 19.55 | 19.81 | 10,669 | +0.04(+0.20%) |
Sep 08, 2020 | 19.89 | 19.89 | 19.75 | 19.77 | 9,010 | +0.16(+0.82%) |
Sep 04, 2020 | 19.71 | 19.71 | 19.35 | 19.61 | 17,900 | -0.18(-0.91%) |
Sep 03, 2020 | 20.34 | 20.34 | 19.79 | 19.79 | 9,809 | +0.17(+0.87%) |
Sep 02, 2020 | 19.62 | 19.62 | 19.62 | 94 | +0.00(+0.00%) | |
Sep 01, 2020 | 19.62 | 19.62 | 19.62 | 13 | +0.00(+0.00%) | |
Aug 31, 2020 | 19.62 | 19.75 | 19.52 | 19.62 | 13,353 | -0.27(-1.36%) |
Aug 28, 2020 | 19.85 | 19.89 | 19.84 | 19.89 | 2,600 | +0.34(+1.74%) |
Aug 27, 2020 | 19.55 | 19.55 | 19.55 | 28 | +0.00(+0.00%) | |
Aug 26, 2020 | 19.55 | 19.55 | 19.55 | 3 | +0.00(+0.00%) | |
Aug 25, 2020 | 19.55 | 19.55 | 19.55 | 5 | +0.00(+0.00%) | |
Aug 24, 2020 | 19.54 | 19.55 | 19.54 | 19.55 | 1,803 | +0.32(+1.66%) |
Aug 21, 2020 | 19.23 | 19.23 | 19.23 | 19.23 | 200 | -0.55(-2.81%) |
Aug 20, 2020 | 19.79 | 19.79 | 19.79 | 15 | +0.00(+0.00%) | |
Aug 19, 2020 | 19.79 | 19.79 | 19.79 | 7 | +0.00(+0.00%) | |
Aug 18, 2020 | 19.83 | 19.83 | 19.60 | 19.79 | 4,153 | -0.66(-3.25%) |
Aug 17, 2020 | 20.42 | 20.45 | 20.42 | 20.45 | 741 | -0.16(-0.80%) |
Aug 14, 2020 | 20.61 | 20.61 | 20.61 | 41 | +0.00(+0.00%) | |
Aug 13, 2020 | 20.63 | 20.71 | 20.61 | 20.61 | 4,755 | +0.17(+0.86%) |
Aug 12, 2020 | 20.44 | 20.44 | 20.44 | 57 | +0.00(+0.00%) | |
Aug 11, 2020 | 20.51 | 20.54 | 20.22 | 20.44 | 1,320 | +0.43(+2.12%) |
Aug 10, 2020 | 20.16 | 20.16 | 20.02 | 20.02 | 100 | +0.25(+1.24%) |
Aug 07, 2020 | 19.80 | 19.80 | 19.77 | 19.77 | 100 | +0.37(+1.93%) |
Aug 06, 2020 | 19.39 | 19.39 | 19.39 | 6 | +0.00(+0.00%) | |
Aug 05, 2020 | 19.43 | 19.43 | 19.39 | 19.39 | 301 | +0.42(+2.20%) |
Aug 04, 2020 | 18.88 | 18.98 | 18.88 | 18.98 | 425 | +0.50(+2.69%) |