Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.33 | 17.77 | 16.50 | 17.30 | 7,632 | -0.20(-1.17%) |
Oct 29, 2020 | 17.00 | 17.75 | 16.50 | 17.50 | 5,998 | +0.50(+2.94%) |
Oct 28, 2020 | 17.00 | 17.25 | 16.50 | 17.00 | 8,379 | -0.25(-1.45%) |
Oct 27, 2020 | 17.67 | 18.18 | 17.12 | 17.25 | 8,306 | -0.19(-1.09%) |
Oct 26, 2020 | 18.50 | 18.75 | 17.44 | 17.44 | 10,222 | -1.08(-5.86%) |
Oct 23, 2020 | 18.98 | 19.21 | 18.50 | 18.52 | 8,452 | -0.48(-2.50%) |
Oct 22, 2020 | 19.25 | 19.50 | 18.75 | 19.00 | 5,348 | +0.00(+0.00%) |
Oct 21, 2020 | 19.43 | 19.62 | 18.98 | 19.00 | 6,340 | -0.64(-3.26%) |
Oct 20, 2020 | 19.73 | 19.96 | 19.29 | 19.64 | 4,246 | -0.11(-0.56%) |
Oct 19, 2020 | 19.75 | 20.50 | 19.50 | 19.75 | 11,723 | +0.27(+1.40%) |
Oct 16, 2020 | 19.02 | 20.00 | 18.62 | 19.48 | 26,020 | +0.45(+2.39%) |
Oct 15, 2020 | 19.50 | 19.75 | 18.93 | 19.02 | 3,368 | -0.23(-1.18%) |
Oct 14, 2020 | 19.50 | 19.75 | 19.00 | 19.25 | 4,999 | +0.34(+1.80%) |
Oct 13, 2020 | 18.75 | 19.95 | 18.75 | 18.91 | 9,996 | +0.31(+1.67%) |
Oct 12, 2020 | 19.36 | 19.70 | 18.57 | 18.60 | 9,157 | -0.50(-2.64%) |
Oct 09, 2020 | 19.25 | 19.75 | 18.75 | 19.11 | 14,992 | +0.11(+0.55%) |
Oct 08, 2020 | 19.25 | 19.50 | 18.75 | 19.00 | 11,736 | +0.44(+2.38%) |
Oct 07, 2020 | 19.68 | 20.00 | 18.30 | 18.56 | 22,722 | -0.19(-1.03%) |
Oct 06, 2020 | 19.25 | 20.00 | 18.75 | 18.75 | 23,186 | +0.00(+0.00%) |
Oct 05, 2020 | 18.75 | 19.75 | 18.25 | 18.75 | 24,588 | -0.05(-0.24%) |
Oct 02, 2020 | 19.93 | 19.93 | 18.75 | 18.80 | 26,352 | -1.15(-5.77%) |
Oct 01, 2020 | 21.00 | 21.30 | 19.07 | 19.95 | 24,982 | -0.99(-4.74%) |
Sep 30, 2020 | 21.27 | 21.75 | 20.29 | 20.94 | 16,161 | -0.56(-2.62%) |
Sep 29, 2020 | 22.25 | 28.00 | 21.25 | 21.50 | 96,652 | -0.39(-1.77%) |
Sep 28, 2020 | 22.25 | 23.24 | 21.52 | 21.89 | 27,973 | +0.56(+2.64%) |
Sep 25, 2020 | 21.61 | 21.76 | 21.12 | 21.32 | 7,240 | -0.62(-2.80%) |
Sep 24, 2020 | 21.68 | 22.00 | 21.50 | 21.94 | 11,041 | +0.44(+2.05%) |
Sep 23, 2020 | 21.75 | 22.25 | 21.25 | 21.50 | 10,678 | -0.25(-1.15%) |
Sep 22, 2020 | 21.00 | 22.25 | 20.25 | 21.75 | 25,475 | +1.75(+8.75%) |
Sep 21, 2020 | 21.75 | 22.25 | 19.75 | 20.00 | 33,026 | +0.25(+1.27%) |
Sep 18, 2020 | 21.28 | 21.75 | 19.55 | 19.75 | 23,560 | -1.50(-7.06%) |
Sep 17, 2020 | 22.23 | 22.27 | 21.25 | 21.25 | 15,801 | -0.45(-2.07%) |
Sep 16, 2020 | 22.49 | 22.50 | 21.30 | 21.70 | 22,271 | +0.20(+0.93%) |
Sep 15, 2020 | 20.00 | 22.25 | 20.00 | 21.50 | 28,963 | +1.68(+8.46%) |
Sep 14, 2020 | 18.33 | 20.00 | 18.00 | 19.82 | 16,333 | +1.64(+9.03%) |
Sep 11, 2020 | 17.88 | 18.50 | 17.31 | 18.18 | 3,708 | +0.18(+1.00%) |
Sep 10, 2020 | 18.25 | 18.50 | 17.25 | 18.00 | 7,796 | +0.00(+0.00%) |
Sep 09, 2020 | 16.75 | 18.75 | 16.75 | 18.00 | 28,833 | +1.25(+7.46%) |
Sep 08, 2020 | 16.75 | 17.25 | 16.25 | 16.75 | 7,792 | -0.05(-0.27%) |
Sep 04, 2020 | 17.50 | 17.65 | 16.25 | 16.80 | 8,784 | -0.65(-3.74%) |
Sep 03, 2020 | 17.74 | 17.89 | 17.00 | 17.45 | 6,881 | -0.10(-0.57%) |
Sep 02, 2020 | 17.12 | 18.18 | 17.00 | 17.55 | 15,227 | +0.14(+0.80%) |
Sep 01, 2020 | 17.50 | 17.83 | 17.13 | 17.41 | 4,639 | -0.34(-1.93%) |
Aug 31, 2020 | 18.75 | 18.75 | 17.09 | 17.75 | 18,309 | +0.75(+4.41%) |
Aug 28, 2020 | 17.00 | 17.25 | 16.50 | 17.00 | 8,560 | +0.09(+0.53%) |
Aug 27, 2020 | 16.75 | 17.00 | 16.13 | 16.91 | 6,639 | +0.27(+1.59%) |
Aug 26, 2020 | 17.05 | 17.21 | 16.18 | 16.64 | 8,542 | -0.61(-3.51%) |
Aug 25, 2020 | 16.75 | 17.25 | 16.75 | 17.25 | 9,704 | +0.25(+1.47%) |
Aug 24, 2020 | 16.50 | 17.25 | 16.25 | 17.00 | 11,655 | +0.44(+2.67%) |
Aug 21, 2020 | 16.65 | 17.04 | 16.12 | 16.56 | 6,524 | +0.06(+0.35%) |
Aug 20, 2020 | 16.25 | 17.25 | 16.00 | 16.50 | 30,772 | +0.12(+0.76%) |
Aug 19, 2020 | 17.17 | 17.50 | 15.88 | 16.38 | 36,260 | -0.62(-3.68%) |
Aug 18, 2020 | 17.50 | 17.50 | 16.50 | 17.00 | 29,116 | +0.09(+0.53%) |
Aug 17, 2020 | 17.13 | 17.66 | 16.77 | 16.91 | 21,016 | -0.70(-3.98%) |
Aug 14, 2020 | 18.32 | 18.32 | 17.50 | 17.61 | 9,512 | -0.64(-3.51%) |
Aug 13, 2020 | 18.75 | 18.75 | 18.00 | 18.25 | 9,143 | -0.53(-2.81%) |
Aug 12, 2020 | 18.75 | 19.00 | 18.00 | 18.78 | 10,829 | +0.00(+0.03%) |
Aug 11, 2020 | 18.50 | 19.29 | 18.38 | 18.77 | 15,923 | +0.21(+1.10%) |
Aug 10, 2020 | 17.50 | 18.75 | 17.25 | 18.57 | 27,160 | +0.92(+5.20%) |
Aug 07, 2020 | 18.55 | 18.62 | 17.12 | 17.65 | 36,464 | -0.60(-3.29%) |
Aug 06, 2020 | 19.50 | 19.50 | 17.75 | 18.25 | 36,388 | -0.50(-2.67%) |
Aug 05, 2020 | 18.50 | 19.25 | 18.25 | 18.75 | 33,610 | -0.25(-1.32%) |
Aug 04, 2020 | 18.75 | 19.00 | 18.00 | 19.00 | 15,167 | +0.01(+0.07%) |