Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.62 | 18.62 | 18.62 | 18.62 | 2,715 | +0.33(+1.78%) |
Sep 29, 2020 | 18.29 | 18.29 | 18.29 | 18.29 | 345 | -0.19(-1.03%) |
Sep 28, 2020 | 18.57 | 18.57 | 18.48 | 18.48 | 647 | +0.58(+3.24%) |
Sep 25, 2020 | 17.99 | 17.99 | 17.90 | 17.90 | 600 | -0.60(-3.24%) |
Sep 24, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 627 | +0.23(+1.26%) |
Sep 23, 2020 | 18.50 | 18.50 | 18.27 | 18.27 | 671 | -1.46(-7.42%) |
Sep 21, 2020 | 19.73 | 19.73 | 19.73 | 0 | +0.00(+0.00%) | |
Sep 18, 2020 | 19.70 | 19.73 | 19.70 | 19.73 | 2,300 | -0.32(-1.57%) |
Sep 17, 2020 | 20.05 | 20.05 | 20.05 | 1,400 | +0.00(+0.00%) | |
Sep 16, 2020 | 20.35 | 20.35 | 20.05 | 20.05 | 2,821 | -0.37(-1.81%) |
Sep 15, 2020 | 20.35 | 20.42 | 20.29 | 20.42 | 4,237 | +0.06(+0.29%) |
Sep 14, 2020 | 20.48 | 20.48 | 20.36 | 20.36 | 1,417 | +0.06(+0.30%) |
Sep 11, 2020 | 20.33 | 20.43 | 20.27 | 20.30 | 2,600 | -0.36(-1.72%) |
Sep 09, 2020 | 20.66 | 20.66 | 20.66 | 0 | +0.75(+3.74%) | |
Sep 08, 2020 | 19.98 | 19.98 | 19.91 | 19.91 | 740 | -0.17(-0.85%) |
Sep 04, 2020 | 20.56 | 20.56 | 20.08 | 20.08 | 29,600 | -0.35(-1.69%) |
Sep 03, 2020 | 20.68 | 20.68 | 20.29 | 20.43 | 11,851 | -0.07(-0.35%) |
Sep 02, 2020 | 20.57 | 20.61 | 20.43 | 20.50 | 19,362 | +0.25(+1.21%) |
Sep 01, 2020 | 20.25 | 20.25 | 20.25 | 20.25 | 15,375 | -0.53(-2.55%) |
Aug 31, 2020 | 20.78 | 20.78 | 20.78 | 49 | +0.00(+0.00%) | |
Aug 28, 2020 | 20.83 | 20.83 | 20.78 | 20.78 | 200 | +0.28(+1.37%) |
Aug 27, 2020 | 20.50 | 20.50 | 20.50 | 20.50 | 763 | -0.33(-1.58%) |
Aug 26, 2020 | 20.58 | 20.83 | 20.58 | 20.83 | 4,163 | +0.23(+1.12%) |
Aug 25, 2020 | 20.60 | 20.60 | 20.60 | 20.60 | 12,220 | +0.63(+3.15%) |
Aug 24, 2020 | 19.97 | 19.97 | 19.97 | 20 | +0.00(+0.00%) | |
Aug 21, 2020 | 20.28 | 20.28 | 19.97 | 19.97 | 83,100 | -0.53(-2.59%) |
Aug 20, 2020 | 20.50 | 20.50 | 20.50 | 20.50 | 225 | +0.05(+0.24%) |
Aug 19, 2020 | 20.65 | 20.65 | 20.45 | 20.45 | 2,225 | +0.00(+0.00%) |
Aug 18, 2020 | 20.49 | 20.60 | 20.45 | 20.45 | 965 | +0.06(+0.29%) |
Aug 17, 2020 | 20.39 | 20.39 | 20.39 | 20.39 | 2,091 | -0.40(-1.92%) |
Aug 14, 2020 | 20.79 | 20.79 | 20.79 | 232 | +0.00(+0.00%) | |
Aug 13, 2020 | 20.82 | 20.82 | 20.79 | 20.79 | 2,582 | -0.09(-0.43%) |
Aug 12, 2020 | 20.88 | 20.88 | 20.88 | 102 | +0.00(+0.00%) | |
Aug 11, 2020 | 21.00 | 21.00 | 20.88 | 20.88 | 7,292 | +0.65(+3.21%) |
Aug 10, 2020 | 20.23 | 20.23 | 20.23 | 27 | +0.00(+0.00%) | |
Aug 07, 2020 | 20.00 | 20.23 | 19.94 | 20.23 | 4,800 | +0.16(+0.80%) |
Aug 06, 2020 | 19.86 | 20.07 | 19.86 | 20.07 | 5,138 | -0.81(-3.88%) |
Aug 05, 2020 | 20.88 | 20.88 | 20.84 | 20.88 | 5,096 | +0.50(+2.45%) |
Aug 04, 2020 | 20.47 | 20.47 | 20.38 | 20.38 | 915 | +0.27(+1.33%) |
Aug 03, 2020 | 20.11 | 20.11 | 20.11 | 20.11 | 3,632 | +0.31(+1.57%) |
Jul 31, 2020 | 20.00 | 20.00 | 19.80 | 19.80 | 5,500 | -0.10(-0.49%) |
Jul 30, 2020 | 19.90 | 19.90 | 19.90 | 19.90 | 100 | -0.91(-4.37%) |
Jul 29, 2020 | 21.02 | 21.02 | 20.81 | 20.81 | 4,218 | +0.16(+0.77%) |
Jul 28, 2020 | 20.65 | 20.65 | 20.65 | 20.65 | 443 | -0.12(-0.58%) |
Jul 27, 2020 | 20.81 | 20.89 | 20.77 | 20.77 | 1,548 | +0.00(+0.00%) |
Jul 24, 2020 | 20.77 | 20.77 | 20.77 | 24 | +0.00(+0.00%) | |
Jul 23, 2020 | 21.05 | 21.05 | 20.77 | 20.77 | 60,431 | -0.41(-1.95%) |
Jul 22, 2020 | 21.18 | 21.18 | 21.18 | 21.18 | 1,157 | -0.06(-0.29%) |
Jul 21, 2020 | 21.20 | 21.25 | 21.20 | 21.25 | 4,000 | +0.34(+1.60%) |
Jul 20, 2020 | 20.91 | 20.91 | 20.91 | 178 | +0.00(+0.00%) | |
Jul 17, 2020 | 21.07 | 21.07 | 20.91 | 20.91 | 1,000 | -0.04(-0.19%) |
Jul 16, 2020 | 21.09 | 21.11 | 20.92 | 20.95 | 806 | -0.35(-1.64%) |
Jul 15, 2020 | 21.36 | 21.40 | 21.28 | 21.30 | 18,739 | -0.08(-0.37%) |
Jul 14, 2020 | 21.29 | 21.38 | 21.29 | 21.38 | 299 | +1.02(+5.01%) |
Jul 13, 2020 | 20.36 | 20.36 | 20.36 | 121 | +0.00(+0.00%) | |
Jul 10, 2020 | 20.36 | 20.36 | 20.36 | 82 | +0.00(+0.00%) | |
Jul 09, 2020 | 20.53 | 20.53 | 20.36 | 20.36 | 1,560 | -0.50(-2.37%) |
Jul 08, 2020 | 20.86 | 20.86 | 20.86 | 50 | +0.00(+0.00%) | |
Jul 07, 2020 | 20.86 | 20.86 | 20.86 | 20.86 | 277 | -0.77(-3.54%) |
Jul 06, 2020 | 21.92 | 21.95 | 21.62 | 21.62 | 2,395 | +0.48(+2.27%) |