Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.76 | 18.84 | 18.46 | 18.61 | 33,100 | -0.72(-3.72%) |
Oct 29, 2020 | 18.52 | 19.49 | 18.52 | 19.33 | 56,640 | +0.53(+2.82%) |
Oct 28, 2020 | 18.60 | 18.80 | 18.39 | 18.80 | 32,169 | -0.39(-2.03%) |
Oct 27, 2020 | 19.26 | 19.26 | 19.04 | 19.19 | 19,980 | -0.52(-2.64%) |
Oct 26, 2020 | 19.58 | 19.71 | 19.43 | 19.71 | 25,456 | -0.06(-0.30%) |
Oct 23, 2020 | 19.67 | 19.77 | 19.64 | 19.77 | 14,800 | +0.24(+1.23%) |
Oct 22, 2020 | 19.17 | 19.75 | 19.05 | 19.53 | 34,027 | +0.36(+1.88%) |
Oct 21, 2020 | 19.10 | 19.17 | 18.93 | 19.17 | 17,944 | -0.07(-0.36%) |
Oct 20, 2020 | 18.94 | 19.24 | 18.81 | 19.24 | 29,023 | +0.16(+0.84%) |
Oct 19, 2020 | 19.10 | 19.14 | 18.86 | 19.08 | 25,841 | -0.21(-1.09%) |
Oct 16, 2020 | 19.33 | 19.33 | 19.04 | 19.29 | 19,700 | -0.19(-0.98%) |
Oct 15, 2020 | 19.10 | 19.48 | 18.98 | 19.48 | 18,246 | +0.15(+0.78%) |
Oct 14, 2020 | 19.67 | 19.67 | 19.30 | 19.33 | 17,814 | -0.66(-3.30%) |
Oct 13, 2020 | 19.89 | 19.99 | 19.72 | 19.99 | 28,303 | -0.01(-0.05%) |
Oct 12, 2020 | 19.82 | 20.00 | 19.62 | 20.00 | 24,112 | +0.89(+4.66%) |
Oct 09, 2020 | 19.01 | 19.17 | 18.77 | 19.11 | 35,500 | +0.12(+0.63%) |
Oct 08, 2020 | 18.98 | 18.99 | 18.71 | 18.99 | 33,118 | +0.09(+0.48%) |
Oct 07, 2020 | 18.88 | 18.90 | 18.65 | 18.90 | 32,094 | +0.13(+0.69%) |
Oct 06, 2020 | 18.50 | 18.97 | 18.50 | 18.77 | 70,544 | +0.40(+2.18%) |
Oct 05, 2020 | 18.36 | 18.42 | 18.31 | 18.37 | 29,207 | +0.06(+0.33%) |
Oct 02, 2020 | 18.32 | 18.54 | 18.31 | 18.31 | 29,200 | -0.22(-1.19%) |
Oct 01, 2020 | 18.44 | 18.53 | 18.29 | 18.53 | 36,461 | +0.17(+0.93%) |
Sep 30, 2020 | 18.18 | 18.42 | 18.18 | 18.36 | 62,334 | +0.35(+1.94%) |
Sep 29, 2020 | 17.89 | 18.09 | 17.86 | 18.01 | 45,758 | +0.24(+1.35%) |
Sep 28, 2020 | 17.62 | 17.90 | 17.62 | 17.77 | 47,945 | +0.50(+2.90%) |
Sep 25, 2020 | 17.07 | 17.27 | 17.03 | 17.27 | 33,400 | -0.06(-0.35%) |
Sep 24, 2020 | 17.59 | 17.59 | 17.27 | 17.33 | 92,737 | -0.65(-3.62%) |
Sep 23, 2020 | 18.14 | 18.16 | 17.88 | 17.98 | 53,788 | -0.35(-1.91%) |
Sep 22, 2020 | 18.73 | 18.73 | 18.26 | 18.33 | 56,152 | -0.51(-2.71%) |
Sep 21, 2020 | 18.87 | 18.88 | 18.64 | 18.84 | 23,164 | -0.14(-0.74%) |
Sep 18, 2020 | 19.03 | 19.28 | 18.87 | 18.98 | 34,300 | +0.06(+0.32%) |
Sep 17, 2020 | 18.75 | 19.05 | 18.73 | 18.92 | 85,368 | +0.33(+1.78%) |
Sep 16, 2020 | 18.64 | 18.68 | 18.47 | 18.59 | 65,351 | -0.17(-0.91%) |
Sep 15, 2020 | 19.01 | 19.05 | 18.61 | 18.76 | 109,209 | -0.72(-3.70%) |
Sep 14, 2020 | 19.70 | 19.70 | 19.43 | 19.48 | 31,312 | -0.33(-1.67%) |
Sep 11, 2020 | 19.81 | 19.87 | 19.71 | 19.81 | 33,200 | -0.04(-0.20%) |
Sep 10, 2020 | 20.10 | 20.18 | 19.81 | 19.85 | 40,279 | -0.35(-1.73%) |
Sep 09, 2020 | 20.28 | 20.36 | 20.20 | 20.20 | 16,344 | -0.06(-0.30%) |
Sep 08, 2020 | 20.00 | 20.26 | 19.94 | 20.26 | 54,378 | +0.23(+1.15%) |
Sep 04, 2020 | 20.20 | 20.20 | 19.77 | 20.03 | 34,200 | -0.04(-0.20%) |
Sep 03, 2020 | 20.40 | 20.40 | 19.88 | 20.07 | 68,894 | -0.46(-2.24%) |
Sep 02, 2020 | 20.70 | 20.70 | 20.51 | 20.53 | 24,412 | -0.06(-0.29%) |
Sep 01, 2020 | 20.45 | 20.59 | 20.30 | 20.59 | 57,925 | +0.05(+0.24%) |
Aug 31, 2020 | 20.95 | 20.95 | 20.50 | 20.54 | 54,810 | -0.76(-3.57%) |
Aug 28, 2020 | 21.35 | 21.35 | 21.11 | 21.30 | 30,900 | -0.06(-0.28%) |
Aug 27, 2020 | 21.69 | 21.69 | 21.13 | 21.36 | 49,248 | -0.87(-3.91%) |
Aug 26, 2020 | 22.53 | 22.53 | 22.14 | 22.23 | 33,190 | -0.37(-1.64%) |
Aug 25, 2020 | 22.55 | 22.68 | 22.45 | 22.60 | 25,608 | +0.02(+0.09%) |
Aug 24, 2020 | 22.63 | 22.63 | 22.48 | 22.58 | 28,098 | +0.17(+0.76%) |
Aug 21, 2020 | 22.38 | 22.47 | 22.26 | 22.41 | 22,800 | +0.09(+0.40%) |
Aug 20, 2020 | 22.43 | 22.52 | 22.31 | 22.32 | 45,704 | -0.21(-0.93%) |
Aug 19, 2020 | 22.62 | 22.74 | 22.53 | 22.53 | 25,118 | -0.12(-0.53%) |
Aug 18, 2020 | 22.94 | 22.94 | 22.62 | 22.65 | 21,590 | -0.50(-2.16%) |
Aug 17, 2020 | 22.95 | 23.28 | 22.95 | 23.15 | 53,723 | +0.91(+4.09%) |
Aug 14, 2020 | 22.09 | 22.29 | 22.09 | 22.24 | 26,000 | -0.07(-0.31%) |
Aug 13, 2020 | 22.40 | 22.40 | 22.26 | 22.31 | 38,005 | -0.13(-0.58%) |
Aug 12, 2020 | 22.38 | 22.54 | 22.34 | 22.44 | 30,067 | +0.34(+1.54%) |
Aug 11, 2020 | 22.31 | 22.38 | 22.04 | 22.10 | 35,004 | -0.08(-0.36%) |
Aug 10, 2020 | 22.11 | 22.18 | 21.97 | 22.18 | 32,300 | -0.02(-0.09%) |
Aug 07, 2020 | 22.25 | 22.28 | 22.08 | 22.20 | 32,000 | -0.29(-1.29%) |
Aug 06, 2020 | 22.76 | 22.76 | 22.35 | 22.49 | 37,332 | -0.15(-0.66%) |
Aug 05, 2020 | 22.55 | 22.88 | 22.55 | 22.64 | 57,484 | +0.30(+1.34%) |
Aug 04, 2020 | 22.23 | 22.37 | 22.21 | 22.34 | 41,956 | +0.14(+0.63%) |