Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.67 | 18.77 | 18.35 | 18.48 | 6,834 | -0.28(-1.48%) |
Oct 29, 2020 | 18.46 | 18.82 | 18.36 | 18.76 | 16,739 | +0.26(+1.43%) |
Oct 28, 2020 | 18.75 | 18.75 | 18.49 | 18.49 | 7,818 | -0.44(-2.33%) |
Oct 27, 2020 | 19.17 | 19.17 | 18.93 | 18.94 | 20,766 | -0.45(-2.33%) |
Oct 26, 2020 | 19.46 | 19.46 | 19.26 | 19.39 | 5,600 | -0.54(-2.70%) |
Oct 23, 2020 | 19.94 | 19.94 | 19.84 | 19.93 | 589 | +0.19(+0.99%) |
Oct 22, 2020 | 19.63 | 19.75 | 19.62 | 19.73 | 6,258 | +0.28(+1.45%) |
Oct 21, 2020 | 19.32 | 19.45 | 19.26 | 19.45 | 4,675 | +0.04(+0.20%) |
Oct 20, 2020 | 19.40 | 19.54 | 19.40 | 19.41 | 5,558 | +0.20(+1.03%) |
Oct 19, 2020 | 19.62 | 19.63 | 19.21 | 19.21 | 10,113 | -0.33(-1.69%) |
Oct 16, 2020 | 19.91 | 19.91 | 19.54 | 19.54 | 6,245 | -0.25(-1.24%) |
Oct 15, 2020 | 19.44 | 19.92 | 19.44 | 19.79 | 2,967 | +0.17(+0.88%) |
Oct 14, 2020 | 19.67 | 19.76 | 19.62 | 19.62 | 6,332 | -0.27(-1.37%) |
Oct 13, 2020 | 19.90 | 19.92 | 19.82 | 19.89 | 7,989 | -0.38(-1.87%) |
Oct 12, 2020 | 19.99 | 20.32 | 19.99 | 20.27 | 3,565 | +0.12(+0.57%) |
Oct 09, 2020 | 20.52 | 20.52 | 20.15 | 20.15 | 4,006 | -0.15(-0.74%) |
Oct 08, 2020 | 20.27 | 20.32 | 20.11 | 20.30 | 3,146 | +0.31(+1.58%) |
Oct 07, 2020 | 20.04 | 20.09 | 19.95 | 19.99 | 2,716 | -0.10(-0.50%) |
Oct 06, 2020 | 20.09 | 20.37 | 20.09 | 20.09 | 752 | -0.08(-0.38%) |
Oct 05, 2020 | 20.29 | 20.29 | 20.09 | 20.17 | 3,376 | -0.16(-0.77%) |
Oct 02, 2020 | 19.62 | 20.32 | 19.62 | 20.32 | 5,302 | +0.43(+2.16%) |
Oct 01, 2020 | 19.58 | 19.90 | 19.53 | 19.90 | 9,015 | +0.46(+2.35%) |
Sep 30, 2020 | 19.63 | 19.69 | 19.34 | 19.44 | 9,154 | +0.06(+0.29%) |
Sep 29, 2020 | 19.59 | 19.59 | 19.26 | 19.38 | 4,023 | -0.28(-1.43%) |
Sep 28, 2020 | 19.46 | 19.71 | 19.46 | 19.66 | 10,785 | +0.65(+3.41%) |
Sep 25, 2020 | 18.83 | 19.02 | 18.79 | 19.02 | 7,277 | +0.30(+1.62%) |
Sep 24, 2020 | 18.76 | 18.97 | 18.71 | 18.71 | 2,949 | +0.10(+0.55%) |
Sep 23, 2020 | 18.88 | 19.23 | 18.61 | 18.61 | 7,119 | -0.57(-2.97%) |
Sep 22, 2020 | 19.13 | 19.30 | 19.12 | 19.18 | 7,789 | +0.27(+1.45%) |
Sep 21, 2020 | 19.18 | 19.39 | 18.84 | 18.91 | 14,432 | -0.93(-4.71%) |
Sep 18, 2020 | 20.29 | 20.29 | 19.84 | 19.84 | 7,516 | -0.57(-2.78%) |
Sep 17, 2020 | 20.57 | 20.58 | 20.31 | 20.41 | 2,820 | -0.39(-1.85%) |
Sep 16, 2020 | 20.95 | 20.95 | 20.79 | 20.79 | 5,686 | +0.09(+0.44%) |
Sep 15, 2020 | 20.50 | 20.99 | 20.50 | 20.70 | 8,729 | +0.19(+0.92%) |
Sep 14, 2020 | 20.38 | 20.53 | 20.33 | 20.51 | 4,391 | +0.49(+2.45%) |
Sep 11, 2020 | 20.37 | 20.37 | 19.88 | 20.02 | 3,221 | -0.22(-1.08%) |
Sep 10, 2020 | 20.33 | 20.40 | 20.24 | 20.24 | 4,849 | -0.15(-0.75%) |
Sep 09, 2020 | 20.22 | 20.43 | 20.22 | 20.39 | 2,501 | +0.31(+1.56%) |
Sep 08, 2020 | 20.05 | 20.15 | 19.98 | 20.08 | 3,069 | -0.17(-0.85%) |
Sep 04, 2020 | 20.53 | 20.53 | 20.00 | 20.26 | 5,130 | -0.13(-0.63%) |
Sep 03, 2020 | 20.29 | 20.61 | 20.26 | 20.38 | 4,552 | +0.11(+0.54%) |
Sep 02, 2020 | 19.80 | 20.28 | 19.80 | 20.28 | 2,925 | +0.32(+1.60%) |
Sep 01, 2020 | 19.78 | 20.05 | 19.78 | 19.96 | 9,539 | +0.08(+0.38%) |
Aug 31, 2020 | 20.34 | 20.38 | 19.77 | 19.88 | 6,233 | -0.33(-1.66%) |
Aug 28, 2020 | 20.02 | 20.22 | 19.96 | 20.22 | 6,800 | +0.10(+0.49%) |
Aug 27, 2020 | 19.77 | 20.12 | 19.77 | 20.12 | 1,644 | +0.37(+1.88%) |
Aug 26, 2020 | 19.83 | 19.83 | 19.67 | 19.75 | 3,201 | -0.19(-0.97%) |
Aug 25, 2020 | 20.07 | 20.07 | 19.79 | 19.94 | 6,059 | -0.03(-0.16%) |
Aug 24, 2020 | 19.84 | 19.97 | 19.64 | 19.97 | 1,710 | +0.41(+2.07%) |
Aug 21, 2020 | 19.42 | 19.57 | 19.42 | 19.57 | 3,817 | -0.06(-0.32%) |
Aug 20, 2020 | 19.20 | 19.80 | 19.20 | 19.63 | 4,536 | +0.28(+1.43%) |
Aug 19, 2020 | 19.50 | 19.54 | 19.32 | 19.35 | 4,666 | -0.40(-2.05%) |
Aug 18, 2020 | 19.79 | 19.87 | 19.72 | 19.76 | 13,381 | -0.27(-1.37%) |
Aug 17, 2020 | 19.74 | 20.03 | 19.74 | 20.03 | 3,748 | +0.27(+1.36%) |
Aug 14, 2020 | 19.89 | 19.95 | 19.76 | 19.76 | 8,232 | -0.04(-0.19%) |
Aug 13, 2020 | 20.09 | 20.24 | 19.79 | 19.80 | 22,035 | -0.31(-1.52%) |
Aug 12, 2020 | 20.23 | 20.23 | 19.89 | 20.11 | 11,447 | +0.22(+1.10%) |
Aug 11, 2020 | 20.28 | 20.31 | 19.89 | 19.89 | 57,074 | -0.14(-0.68%) |
Aug 10, 2020 | 19.97 | 20.20 | 19.95 | 20.03 | 4,175 | +0.16(+0.83%) |
Aug 07, 2020 | 19.62 | 19.86 | 19.62 | 19.86 | 5,607 | +0.33(+1.69%) |
Aug 06, 2020 | 19.54 | 19.61 | 19.53 | 19.53 | 7,200 | +0.08(+0.44%) |
Aug 05, 2020 | 19.31 | 19.46 | 19.21 | 19.45 | 10,996 | +0.10(+0.50%) |
Aug 04, 2020 | 19.31 | 19.41 | 19.30 | 19.35 | 24,774 | +0.48(+2.52%) |