Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.92 | 19.20 | 18.92 | 19.17 | 2,451 | +0.26(+1.36%) |
Sep 29, 2020 | 18.95 | 18.95 | 18.91 | 18.91 | 336 | -0.16(-0.85%) |
Sep 28, 2020 | 19.07 | 19.07 | 18.95 | 19.07 | 1,170 | +0.10(+0.54%) |
Sep 25, 2020 | 19.03 | 19.03 | 18.97 | 18.97 | 604 | -0.06(-0.32%) |
Sep 24, 2020 | 18.86 | 19.03 | 18.86 | 19.03 | 4,012 | -0.06(-0.31%) |
Sep 23, 2020 | 19.09 | 19.10 | 19.09 | 19.09 | 1,065 | -0.07(-0.39%) |
Sep 22, 2020 | 19.17 | 19.17 | 19.16 | 19.16 | 615 | +0.02(+0.09%) |
Sep 21, 2020 | 19.44 | 19.44 | 19.15 | 19.15 | 586 | -0.41(-2.07%) |
Sep 18, 2020 | 19.55 | 19.55 | 19.55 | 19.55 | 241 | +0.04(+0.19%) |
Sep 17, 2020 | 19.43 | 19.52 | 19.43 | 19.52 | 2,366 | +0.12(+0.61%) |
Sep 16, 2020 | 19.32 | 19.40 | 19.32 | 19.40 | 5,707 | +0.08(+0.40%) |
Sep 15, 2020 | 19.32 | 19.32 | 19.32 | 19.32 | 39 | +0.00(+0.02%) |
Sep 14, 2020 | 19.28 | 19.33 | 19.24 | 19.32 | 5,363 | +0.12(+0.60%) |
Sep 11, 2020 | 19.15 | 19.20 | 19.09 | 19.20 | 6,167 | +0.04(+0.22%) |
Sep 10, 2020 | 19.23 | 19.23 | 19.16 | 19.16 | 1,024 | -0.01(-0.04%) |
Sep 09, 2020 | 19.12 | 19.17 | 19.12 | 19.17 | 732 | +0.06(+0.33%) |
Sep 08, 2020 | 19.09 | 19.10 | 19.05 | 19.10 | 564 | -0.26(-1.34%) |
Sep 04, 2020 | 19.41 | 19.52 | 19.28 | 19.36 | 3,627 | +0.00(+0.02%) |
Sep 03, 2020 | 19.50 | 19.50 | 19.36 | 19.36 | 325 | -0.20(-1.04%) |
Sep 02, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 274 | -0.04(-0.21%) |
Sep 01, 2020 | 19.61 | 19.61 | 19.61 | 19.61 | 73 | +0.02(+0.13%) |
Aug 31, 2020 | 19.58 | 19.58 | 19.58 | 19.58 | 83 | +0.10(+0.49%) |
Aug 28, 2020 | 19.50 | 19.50 | 19.49 | 19.49 | 1,209 | +0.06(+0.32%) |
Aug 27, 2020 | 19.52 | 19.52 | 19.28 | 19.42 | 1,821 | +0.15(+0.79%) |
Aug 26, 2020 | 19.30 | 19.35 | 19.27 | 19.27 | 1,228 | +0.06(+0.32%) |
Aug 25, 2020 | 19.25 | 19.25 | 19.21 | 19.21 | 614 | +0.11(+0.57%) |
Aug 24, 2020 | 19.17 | 19.17 | 19.10 | 19.10 | 594 | +0.00(+0.02%) |
Aug 21, 2020 | 19.07 | 19.10 | 19.03 | 19.10 | 3,386 | -0.09(-0.45%) |
Aug 20, 2020 | 19.17 | 19.21 | 19.17 | 19.18 | 766 | -0.07(-0.39%) |
Aug 19, 2020 | 19.41 | 19.41 | 19.20 | 19.26 | 1,613 | -0.07(-0.34%) |
Aug 18, 2020 | 19.27 | 19.33 | 19.15 | 19.33 | 2,544 | +0.14(+0.71%) |
Aug 17, 2020 | 19.13 | 19.19 | 19.13 | 19.19 | 2,180 | +0.30(+1.58%) |
Aug 14, 2020 | 18.89 | 18.89 | 18.89 | 18.89 | 120 | -0.01(-0.07%) |
Aug 13, 2020 | 18.80 | 18.90 | 18.76 | 18.90 | 5,311 | +0.19(+1.01%) |
Aug 12, 2020 | 18.79 | 18.79 | 18.71 | 18.71 | 278 | +0.11(+0.56%) |
Aug 11, 2020 | 18.63 | 18.63 | 18.61 | 18.61 | 1,379 | -0.35(-1.85%) |
Aug 10, 2020 | 19.10 | 19.10 | 18.96 | 18.96 | 846 | +0.14(+0.72%) |
Aug 07, 2020 | 18.80 | 18.89 | 18.80 | 18.82 | 1,934 | -0.28(-1.45%) |
Aug 06, 2020 | 19.08 | 19.10 | 19.07 | 19.10 | 3,468 | +0.15(+0.78%) |
Aug 05, 2020 | 19.11 | 19.11 | 18.95 | 18.95 | 1,364 | +0.15(+0.77%) |
Aug 04, 2020 | 18.81 | 18.81 | 18.81 | 18.81 | 48 | +0.10(+0.51%) |
Aug 03, 2020 | 18.67 | 18.71 | 18.67 | 18.71 | 783 | +0.21(+1.15%) |
Jul 31, 2020 | 18.51 | 18.51 | 18.50 | 18.50 | 846 | +0.03(+0.19%) |
Jul 30, 2020 | 18.45 | 18.47 | 18.32 | 18.47 | 1,247 | -0.08(-0.43%) |
Jul 29, 2020 | 18.58 | 18.58 | 18.55 | 18.55 | 499 | +0.09(+0.50%) |
Jul 28, 2020 | 18.45 | 18.45 | 18.45 | 18.45 | 8 | +0.02(+0.13%) |
Jul 27, 2020 | 18.43 | 18.43 | 18.43 | 18.43 | 118 | +0.21(+1.14%) |
Jul 24, 2020 | 18.23 | 18.23 | 18.19 | 18.22 | 604 | +0.03(+0.16%) |
Jul 23, 2020 | 18.22 | 18.22 | 18.19 | 18.19 | 648 | -0.02(-0.14%) |
Jul 22, 2020 | 18.13 | 18.22 | 18.06 | 18.22 | 2,768 | +0.16(+0.86%) |
Jul 21, 2020 | 18.06 | 18.06 | 18.06 | 18.06 | 85 | +0.23(+1.31%) |
Jul 20, 2020 | 17.78 | 17.83 | 17.78 | 17.83 | 553 | +0.00(+0.00%) |
Jul 17, 2020 | 17.83 | 17.83 | 17.83 | 17.83 | 241 | +0.02(+0.14%) |
Jul 16, 2020 | 17.83 | 17.84 | 17.80 | 17.80 | 2,703 | -0.03(-0.16%) |
Jul 15, 2020 | 17.79 | 17.83 | 17.79 | 17.83 | 1,401 | +0.04(+0.22%) |
Jul 14, 2020 | 17.80 | 17.80 | 17.79 | 17.79 | 981 | +0.07(+0.41%) |
Jul 13, 2020 | 17.72 | 17.88 | 17.70 | 17.72 | 3,594 | -0.09(-0.51%) |
Jul 10, 2020 | 17.83 | 17.83 | 17.81 | 17.81 | 241 | +0.07(+0.42%) |
Jul 09, 2020 | 17.74 | 17.74 | 17.74 | 17.74 | 43 | -0.07(-0.42%) |
Jul 08, 2020 | 17.81 | 17.81 | 17.81 | 17.81 | 257 | +0.12(+0.70%) |
Jul 07, 2020 | 17.74 | 17.74 | 17.69 | 17.69 | 1,055 | +0.02(+0.09%) |
Jul 06, 2020 | 17.61 | 17.67 | 17.60 | 17.67 | 15,747 | +0.21(+1.18%) |
Jul 02, 2020 | 17.42 | 17.47 | 17.42 | 17.47 | 241 | +0.03(+0.20%) |