Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.78 | 18.79 | 18.65 | 18.66 | 329,500 | +0.07(+0.38%) |
Oct 29, 2020 | 18.55 | 18.66 | 18.52 | 18.59 | 170,652 | -0.08(-0.43%) |
Oct 28, 2020 | 18.70 | 18.74 | 18.59 | 18.67 | 395,586 | -0.29(-1.53%) |
Oct 27, 2020 | 18.93 | 19.01 | 18.91 | 18.96 | 237,646 | +0.05(+0.26%) |
Oct 26, 2020 | 18.93 | 18.97 | 18.89 | 18.91 | 232,592 | -0.01(-0.05%) |
Oct 23, 2020 | 18.97 | 18.98 | 18.84 | 18.92 | 208,700 | -0.02(-0.11%) |
Oct 22, 2020 | 18.96 | 18.96 | 18.83 | 18.94 | 260,160 | -0.19(-0.99%) |
Oct 21, 2020 | 19.11 | 19.20 | 19.10 | 19.13 | 218,856 | +0.14(+0.74%) |
Oct 20, 2020 | 18.91 | 19.04 | 18.86 | 18.99 | 241,471 | +0.08(+0.42%) |
Oct 19, 2020 | 19.02 | 19.02 | 18.90 | 18.91 | 245,743 | +0.03(+0.16%) |
Oct 16, 2020 | 18.99 | 18.99 | 18.87 | 18.88 | 172,200 | -0.07(-0.37%) |
Oct 15, 2020 | 18.83 | 18.98 | 18.82 | 18.95 | 1,002,655 | +0.06(+0.32%) |
Oct 14, 2020 | 18.96 | 19.02 | 18.89 | 18.89 | 1,254,437 | +0.05(+0.27%) |
Oct 13, 2020 | 18.92 | 18.92 | 18.76 | 18.84 | 396,589 | -0.28(-1.46%) |
Oct 12, 2020 | 19.14 | 19.15 | 19.09 | 19.12 | 235,955 | -0.06(-0.34%) |
Oct 09, 2020 | 19.07 | 19.19 | 19.06 | 19.18 | 675,500 | +0.36(+1.89%) |
Oct 08, 2020 | 18.86 | 18.90 | 18.71 | 18.83 | 264,928 | +0.07(+0.37%) |
Oct 07, 2020 | 18.75 | 18.79 | 18.69 | 18.76 | 373,786 | -0.01(-0.05%) |
Oct 06, 2020 | 19.07 | 19.10 | 18.76 | 18.77 | 263,039 | -0.24(-1.26%) |
Oct 05, 2020 | 18.97 | 19.08 | 18.96 | 19.01 | 301,083 | +0.11(+0.58%) |
Oct 02, 2020 | 18.94 | 18.98 | 18.87 | 18.90 | 340,500 | -0.04(-0.21%) |
Oct 01, 2020 | 18.94 | 19.01 | 18.86 | 18.94 | 392,901 | +0.19(+1.01%) |
Sep 30, 2020 | 18.83 | 18.92 | 18.71 | 18.75 | 377,840 | -0.12(-0.64%) |
Sep 29, 2020 | 18.78 | 18.88 | 18.74 | 18.87 | 243,334 | +0.17(+0.88%) |
Sep 28, 2020 | 18.61 | 18.72 | 18.55 | 18.70 | 384,950 | +0.17(+0.94%) |
Sep 25, 2020 | 18.48 | 18.57 | 18.42 | 18.53 | 247,900 | -0.05(-0.27%) |
Sep 24, 2020 | 18.46 | 18.66 | 18.41 | 18.58 | 364,751 | +0.07(+0.38%) |
Sep 23, 2020 | 18.75 | 18.78 | 18.43 | 18.51 | 753,532 | -0.40(-2.12%) |
Sep 22, 2020 | 19.04 | 19.06 | 18.87 | 18.91 | 297,775 | -0.11(-0.58%) |
Sep 21, 2020 | 19.04 | 19.09 | 18.72 | 19.02 | 663,291 | -0.37(-1.91%) |
Sep 18, 2020 | 19.38 | 19.50 | 19.34 | 19.39 | 265,100 | +0.02(+0.10%) |
Sep 17, 2020 | 19.26 | 19.38 | 19.22 | 19.37 | 294,227 | -0.10(-0.51%) |
Sep 16, 2020 | 19.58 | 19.59 | 19.43 | 19.47 | 383,934 | +0.05(+0.26%) |
Sep 15, 2020 | 19.52 | 19.56 | 19.38 | 19.42 | 263,265 | -0.05(-0.26%) |
Sep 14, 2020 | 19.45 | 19.52 | 19.43 | 19.47 | 153,607 | +0.14(+0.72%) |
Sep 11, 2020 | 19.39 | 19.44 | 19.27 | 19.33 | 194,900 | +0.00(+0.03%) |
Sep 10, 2020 | 19.51 | 19.56 | 19.31 | 19.32 | 378,069 | -0.05(-0.28%) |
Sep 09, 2020 | 19.32 | 19.40 | 19.30 | 19.38 | 379,353 | +0.17(+0.88%) |
Sep 08, 2020 | 19.02 | 19.30 | 18.96 | 19.21 | 417,450 | -0.03(-0.16%) |
Sep 04, 2020 | 19.18 | 19.28 | 19.07 | 19.24 | 293,200 | +0.06(+0.31%) |
Sep 03, 2020 | 19.31 | 19.35 | 19.11 | 19.18 | 369,616 | -0.15(-0.78%) |
Sep 02, 2020 | 19.47 | 19.47 | 19.22 | 19.33 | 578,480 | -0.27(-1.38%) |
Sep 01, 2020 | 19.79 | 19.79 | 19.53 | 19.60 | 516,752 | +0.03(+0.15%) |
Aug 31, 2020 | 19.58 | 19.65 | 19.51 | 19.57 | 679,497 | +0.04(+0.20%) |
Aug 28, 2020 | 19.47 | 19.63 | 19.43 | 19.53 | 513,000 | +0.35(+1.82%) |
Aug 27, 2020 | 19.59 | 19.61 | 19.00 | 19.18 | 522,025 | -0.24(-1.24%) |
Aug 26, 2020 | 19.08 | 19.44 | 19.08 | 19.42 | 432,577 | +0.23(+1.20%) |
Aug 25, 2020 | 19.16 | 19.19 | 19.04 | 19.19 | 1,042,713 | +0.02(+0.10%) |
Aug 24, 2020 | 19.36 | 19.37 | 19.13 | 19.17 | 356,983 | -0.10(-0.52%) |
Aug 21, 2020 | 19.29 | 19.36 | 19.12 | 19.27 | 257,300 | -0.14(-0.72%) |
Aug 20, 2020 | 19.21 | 19.45 | 19.16 | 19.41 | 884,170 | +0.12(+0.62%) |
Aug 19, 2020 | 19.83 | 19.86 | 19.25 | 19.29 | 590,556 | -0.65(-3.26%) |
Aug 18, 2020 | 20.04 | 20.05 | 19.67 | 19.94 | 340,536 | +0.21(+1.06%) |
Aug 17, 2020 | 19.58 | 19.80 | 19.56 | 19.73 | 551,584 | +0.42(+2.18%) |
Aug 14, 2020 | 19.41 | 19.45 | 19.21 | 19.31 | 378,500 | -0.10(-0.52%) |
Aug 13, 2020 | 19.24 | 19.55 | 19.20 | 19.41 | 514,440 | +0.43(+2.27%) |
Aug 12, 2020 | 19.34 | 19.39 | 18.97 | 18.98 | 515,039 | -0.07(-0.37%) |
Aug 11, 2020 | 19.44 | 19.48 | 18.47 | 19.05 | 1,911,658 | -1.09(-5.41%) |
Aug 10, 2020 | 20.26 | 20.40 | 20.09 | 20.14 | 483,400 | -0.06(-0.30%) |
Aug 07, 2020 | 20.42 | 20.43 | 20.05 | 20.20 | 556,900 | -0.31(-1.51%) |
Aug 06, 2020 | 20.52 | 20.59 | 20.40 | 20.51 | 780,424 | +0.24(+1.18%) |
Aug 05, 2020 | 20.32 | 20.45 | 20.19 | 20.27 | 680,091 | +0.20(+1.00%) |
Aug 04, 2020 | 19.67 | 20.08 | 19.62 | 20.07 | 739,251 | +0.41(+2.09%) |