Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.57 | 17.63 | 17.13 | 17.41 | 246,692 | -0.26(-1.47%) |
Oct 29, 2020 | 17.44 | 17.71 | 17.44 | 17.67 | 11,414 | +0.13(+0.74%) |
Oct 28, 2020 | 17.94 | 17.94 | 17.47 | 17.54 | 27,791 | -0.73(-3.99%) |
Oct 27, 2020 | 18.65 | 18.65 | 18.27 | 18.27 | 5,787 | -0.30(-1.63%) |
Oct 26, 2020 | 19.01 | 19.01 | 18.41 | 18.57 | 30,253 | -0.66(-3.41%) |
Oct 23, 2020 | 19.08 | 19.26 | 19.04 | 19.23 | 30,348 | +0.23(+1.22%) |
Oct 22, 2020 | 18.48 | 19.00 | 18.41 | 19.00 | 35,054 | +0.45(+2.40%) |
Oct 21, 2020 | 18.58 | 18.64 | 18.53 | 18.55 | 6,764 | -0.16(-0.84%) |
Oct 20, 2020 | 18.66 | 18.80 | 18.66 | 18.71 | 5,494 | +0.12(+0.66%) |
Oct 19, 2020 | 18.69 | 18.79 | 18.59 | 18.59 | 7,313 | -0.04(-0.23%) |
Oct 16, 2020 | 18.61 | 18.70 | 18.61 | 18.63 | 16,426 | -0.05(-0.27%) |
Oct 15, 2020 | 18.91 | 18.91 | 18.53 | 18.68 | 40,929 | -0.36(-1.89%) |
Oct 14, 2020 | 19.16 | 19.22 | 19.03 | 19.04 | 18,393 | -0.26(-1.32%) |
Oct 13, 2020 | 19.65 | 19.65 | 19.18 | 19.29 | 15,833 | -0.66(-3.32%) |
Oct 12, 2020 | 19.84 | 19.97 | 19.53 | 19.96 | 252,425 | +0.09(+0.45%) |
Oct 09, 2020 | 19.97 | 20.04 | 19.87 | 19.87 | 8,513 | -0.05(-0.25%) |
Oct 08, 2020 | 19.74 | 19.94 | 19.59 | 19.92 | 5,432 | +0.33(+1.68%) |
Oct 07, 2020 | 19.53 | 19.65 | 19.45 | 19.59 | 6,349 | +0.41(+2.12%) |
Oct 06, 2020 | 19.16 | 19.54 | 19.16 | 19.18 | 46,006 | +0.05(+0.27%) |
Oct 05, 2020 | 19.25 | 19.28 | 19.05 | 19.13 | 21,061 | +0.16(+0.84%) |
Oct 02, 2020 | 18.83 | 18.97 | 18.82 | 18.97 | 9,114 | -0.22(-1.16%) |
Oct 01, 2020 | 19.00 | 19.19 | 18.99 | 19.19 | 4,592 | +0.18(+0.95%) |
Sep 30, 2020 | 18.99 | 19.05 | 18.96 | 19.01 | 2,722 | +0.32(+1.72%) |
Sep 29, 2020 | 18.91 | 18.91 | 18.57 | 18.69 | 7,685 | -0.16(-0.85%) |
Sep 28, 2020 | 18.72 | 18.91 | 18.72 | 18.85 | 5,160 | +0.63(+3.45%) |
Sep 25, 2020 | 18.03 | 18.22 | 18.03 | 18.22 | 3,705 | +0.02(+0.11%) |
Sep 24, 2020 | 18.30 | 18.30 | 18.02 | 18.20 | 13,040 | -0.16(-0.87%) |
Sep 23, 2020 | 18.68 | 18.91 | 18.36 | 18.36 | 20,091 | -0.42(-2.23%) |
Sep 22, 2020 | 18.94 | 18.94 | 18.55 | 18.78 | 16,968 | -0.23(-1.19%) |
Sep 21, 2020 | 19.45 | 19.45 | 18.77 | 19.01 | 17,369 | -0.87(-4.37%) |
Sep 18, 2020 | 19.97 | 19.97 | 19.80 | 19.88 | 6,410 | -0.30(-1.50%) |
Sep 17, 2020 | 20.00 | 20.18 | 19.87 | 20.18 | 30,947 | -0.05(-0.27%) |
Sep 16, 2020 | 20.05 | 20.45 | 20.05 | 20.23 | 17,425 | +0.31(+1.58%) |
Sep 15, 2020 | 20.16 | 20.23 | 19.92 | 19.92 | 17,992 | -0.03(-0.17%) |
Sep 14, 2020 | 19.97 | 19.98 | 19.78 | 19.95 | 23,687 | +0.19(+0.95%) |
Sep 11, 2020 | 19.84 | 19.94 | 19.62 | 19.76 | 11,418 | -0.07(-0.37%) |
Sep 10, 2020 | 20.24 | 20.30 | 19.82 | 19.84 | 17,140 | -0.35(-1.73%) |
Sep 09, 2020 | 20.16 | 20.22 | 19.97 | 20.19 | 19,813 | +0.08(+0.42%) |
Sep 08, 2020 | 20.04 | 20.33 | 19.95 | 20.10 | 23,090 | -0.16(-0.81%) |
Sep 04, 2020 | 20.18 | 20.35 | 19.68 | 20.27 | 50,881 | +0.09(+0.45%) |
Sep 03, 2020 | 20.62 | 20.71 | 20.00 | 20.18 | 54,621 | -0.49(-2.37%) |
Sep 02, 2020 | 20.55 | 20.67 | 20.32 | 20.67 | 21,576 | +0.13(+0.63%) |
Sep 01, 2020 | 20.48 | 20.55 | 20.35 | 20.54 | 25,228 | +0.05(+0.24%) |
Aug 31, 2020 | 20.64 | 20.64 | 20.47 | 20.49 | 34,292 | -0.27(-1.30%) |
Aug 28, 2020 | 20.40 | 20.83 | 20.40 | 20.76 | 15,825 | +0.49(+2.41%) |
Aug 27, 2020 | 20.49 | 20.49 | 20.22 | 20.27 | 53,307 | +0.04(+0.20%) |
Aug 26, 2020 | 20.22 | 20.32 | 20.19 | 20.23 | 85,904 | +0.16(+0.80%) |
Aug 25, 2020 | 20.11 | 20.13 | 19.91 | 20.07 | 30,128 | +0.31(+1.57%) |
Aug 24, 2020 | 19.64 | 19.88 | 19.62 | 19.76 | 7,835 | +0.28(+1.45%) |
Aug 21, 2020 | 19.33 | 19.53 | 19.33 | 19.48 | 4,607 | +0.25(+1.30%) |
Aug 20, 2020 | 18.96 | 19.23 | 18.87 | 19.23 | 8,890 | +0.02(+0.08%) |
Aug 19, 2020 | 19.42 | 19.48 | 19.18 | 19.21 | 13,111 | -0.20(-1.03%) |
Aug 18, 2020 | 19.36 | 19.44 | 19.25 | 19.41 | 4,014 | +0.02(+0.10%) |
Aug 17, 2020 | 19.57 | 19.57 | 19.38 | 19.39 | 29,196 | -0.08(-0.43%) |
Aug 14, 2020 | 19.72 | 19.72 | 19.42 | 19.47 | 12,620 | -0.30(-1.50%) |
Aug 13, 2020 | 19.86 | 20.10 | 19.74 | 19.77 | 7,966 | -0.14(-0.71%) |
Aug 12, 2020 | 19.97 | 20.12 | 19.87 | 19.91 | 13,860 | +0.05(+0.23%) |
Aug 11, 2020 | 20.37 | 20.37 | 19.85 | 19.87 | 38,760 | +0.47(+2.40%) |
Aug 10, 2020 | 19.30 | 19.42 | 19.14 | 19.40 | 4,907 | +0.30(+1.59%) |
Aug 07, 2020 | 19.11 | 19.11 | 18.96 | 19.10 | 8,112 | -0.12(-0.63%) |
Aug 06, 2020 | 19.00 | 19.30 | 18.97 | 19.22 | 5,249 | +0.27(+1.44%) |
Aug 05, 2020 | 18.68 | 18.94 | 18.68 | 18.94 | 10,554 | +0.40(+2.16%) |
Aug 04, 2020 | 18.64 | 18.77 | 18.52 | 18.54 | 5,456 | +0.17(+0.94%) |