Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.89 | 19.02 | 18.75 | 19.01 | 8,421 | +0.03(+0.17%) |
Oct 29, 2020 | 18.64 | 19.04 | 18.52 | 18.98 | 107,052 | +0.28(+1.52%) |
Oct 28, 2020 | 18.92 | 18.92 | 18.69 | 18.70 | 33,380 | -0.54(-2.82%) |
Oct 27, 2020 | 19.56 | 19.56 | 19.24 | 19.24 | 7,651 | -0.41(-2.11%) |
Oct 26, 2020 | 19.91 | 19.91 | 19.51 | 19.65 | 12,914 | -0.54(-2.68%) |
Oct 23, 2020 | 20.28 | 20.28 | 20.07 | 20.19 | 6,088 | +0.12(+0.62%) |
Oct 22, 2020 | 19.60 | 20.09 | 19.60 | 20.07 | 6,267 | +0.42(+2.12%) |
Oct 21, 2020 | 19.61 | 19.72 | 19.61 | 19.65 | 4,800 | -0.00(-0.02%) |
Oct 20, 2020 | 19.60 | 19.80 | 19.60 | 19.66 | 12,375 | +0.20(+1.02%) |
Oct 19, 2020 | 19.76 | 19.77 | 19.46 | 19.46 | 12,721 | -0.23(-1.17%) |
Oct 16, 2020 | 19.66 | 19.74 | 19.57 | 19.69 | 23,743 | +0.12(+0.62%) |
Oct 15, 2020 | 19.44 | 19.58 | 19.44 | 19.57 | 33,924 | +0.03(+0.15%) |
Oct 14, 2020 | 19.83 | 19.83 | 19.54 | 19.54 | 178,158 | -0.23(-1.17%) |
Oct 13, 2020 | 20.07 | 20.07 | 19.69 | 19.77 | 5,972 | -0.43(-2.13%) |
Oct 12, 2020 | 19.98 | 20.20 | 19.98 | 20.20 | 24,584 | +0.24(+1.21%) |
Oct 09, 2020 | 20.06 | 20.06 | 19.85 | 19.96 | 53,372 | -0.00(-0.02%) |
Oct 08, 2020 | 19.73 | 19.96 | 19.73 | 19.96 | 4,184 | +0.35(+1.76%) |
Oct 07, 2020 | 19.66 | 19.66 | 19.47 | 19.62 | 2,128 | +0.33(+1.73%) |
Oct 06, 2020 | 19.63 | 19.76 | 19.24 | 19.28 | 8,733 | -0.19(-0.98%) |
Oct 05, 2020 | 19.29 | 19.47 | 19.29 | 19.47 | 4,363 | +0.38(+2.01%) |
Oct 02, 2020 | 18.59 | 19.13 | 18.59 | 19.09 | 12,785 | +0.22(+1.15%) |
Oct 01, 2020 | 18.82 | 18.87 | 18.70 | 18.87 | 10,963 | +0.10(+0.53%) |
Sep 30, 2020 | 18.56 | 18.86 | 18.56 | 18.77 | 8,020 | +0.26(+1.39%) |
Sep 29, 2020 | 18.69 | 18.69 | 18.38 | 18.52 | 8,069 | -0.20(-1.06%) |
Sep 28, 2020 | 18.78 | 18.85 | 18.71 | 18.71 | 5,224 | +0.45(+2.48%) |
Sep 25, 2020 | 17.98 | 18.29 | 17.97 | 18.26 | 10,248 | +0.21(+1.18%) |
Sep 24, 2020 | 18.05 | 18.20 | 17.91 | 18.05 | 13,038 | -0.04(-0.24%) |
Sep 23, 2020 | 18.53 | 18.56 | 18.09 | 18.09 | 7,300 | -0.39(-2.11%) |
Sep 22, 2020 | 18.69 | 18.69 | 18.39 | 18.48 | 16,892 | -0.18(-0.98%) |
Sep 21, 2020 | 18.96 | 18.96 | 18.48 | 18.67 | 19,694 | -0.75(-3.86%) |
Sep 18, 2020 | 19.51 | 19.58 | 19.40 | 19.41 | 6,189 | -0.05(-0.25%) |
Sep 17, 2020 | 19.46 | 19.59 | 19.41 | 19.46 | 8,672 | -0.29(-1.45%) |
Sep 16, 2020 | 19.55 | 19.82 | 19.55 | 19.75 | 3,054 | +0.23(+1.16%) |
Sep 15, 2020 | 19.77 | 19.77 | 19.51 | 19.52 | 4,651 | -0.30(-1.49%) |
Sep 14, 2020 | 19.59 | 19.93 | 19.59 | 19.82 | 15,022 | +0.34(+1.72%) |
Sep 11, 2020 | 19.34 | 19.51 | 19.27 | 19.48 | 10,552 | +0.18(+0.95%) |
Sep 10, 2020 | 19.70 | 19.70 | 19.28 | 19.30 | 11,198 | -0.23(-1.17%) |
Sep 09, 2020 | 19.59 | 19.63 | 19.47 | 19.53 | 17,788 | +0.13(+0.70%) |
Sep 08, 2020 | 19.78 | 19.78 | 19.40 | 19.40 | 3,651 | -0.68(-3.39%) |
Sep 04, 2020 | 20.19 | 20.32 | 19.81 | 20.08 | 25,468 | +0.36(+1.85%) |
Sep 03, 2020 | 20.15 | 20.30 | 19.71 | 19.71 | 14,475 | -0.45(-2.25%) |
Sep 02, 2020 | 19.89 | 20.16 | 19.89 | 20.16 | 4,641 | +0.36(+1.84%) |
Sep 01, 2020 | 19.71 | 19.89 | 19.71 | 19.80 | 8,939 | -0.02(-0.10%) |
Aug 31, 2020 | 20.03 | 20.03 | 19.82 | 19.82 | 5,990 | -0.29(-1.45%) |
Aug 28, 2020 | 19.97 | 20.11 | 19.97 | 20.11 | 5,276 | +0.14(+0.72%) |
Aug 27, 2020 | 19.59 | 20.02 | 19.59 | 19.97 | 7,341 | +0.33(+1.66%) |
Aug 26, 2020 | 19.82 | 19.82 | 19.62 | 19.64 | 9,074 | -0.13(-0.65%) |
Aug 25, 2020 | 19.94 | 19.94 | 19.70 | 19.77 | 4,954 | +0.10(+0.50%) |
Aug 24, 2020 | 19.32 | 19.67 | 19.32 | 19.67 | 12,278 | +0.47(+2.46%) |
Aug 21, 2020 | 19.15 | 19.28 | 19.15 | 19.20 | 10,451 | -0.04(-0.23%) |
Aug 20, 2020 | 19.22 | 19.31 | 19.16 | 19.24 | 3,881 | -0.18(-0.94%) |
Aug 19, 2020 | 19.53 | 19.64 | 19.42 | 19.42 | 11,657 | +0.01(+0.05%) |
Aug 18, 2020 | 19.61 | 19.61 | 19.41 | 19.41 | 10,715 | -0.19(-0.98%) |
Aug 17, 2020 | 19.84 | 19.84 | 19.60 | 19.61 | 5,858 | -0.31(-1.57%) |
Aug 14, 2020 | 19.98 | 20.04 | 19.92 | 19.92 | 3,044 | +0.11(+0.56%) |
Aug 13, 2020 | 19.88 | 19.97 | 19.78 | 19.81 | 25,640 | -0.24(-1.22%) |
Aug 12, 2020 | 20.52 | 20.52 | 20.03 | 20.05 | 5,265 | -0.00(-0.01%) |
Aug 11, 2020 | 20.21 | 20.42 | 20.05 | 20.06 | 12,344 | +0.24(+1.22%) |
Aug 10, 2020 | 19.81 | 19.82 | 19.73 | 19.81 | 3,940 | +0.22(+1.13%) |
Aug 07, 2020 | 19.02 | 19.59 | 19.02 | 19.59 | 18,873 | +0.43(+2.26%) |
Aug 06, 2020 | 19.23 | 19.23 | 19.09 | 19.16 | 5,380 | +0.02(+0.08%) |
Aug 05, 2020 | 19.04 | 19.14 | 19.04 | 19.14 | 4,748 | +0.30(+1.59%) |
Aug 04, 2020 | 18.90 | 18.90 | 18.80 | 18.84 | 6,194 | -0.07(-0.36%) |