Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.78 | 18.79 | 18.74 | 18.77 | 3,240 | -0.21(-1.11%) |
Oct 29, 2020 | 18.89 | 18.98 | 18.89 | 18.98 | 1,963 | +0.35(+1.89%) |
Oct 28, 2020 | 18.59 | 18.67 | 18.59 | 18.63 | 7,389 | -0.12(-0.66%) |
Oct 27, 2020 | 18.64 | 18.77 | 18.64 | 18.76 | 1,930 | +0.01(+0.05%) |
Oct 26, 2020 | 18.78 | 18.81 | 18.71 | 18.75 | 6,051 | -0.48(-2.48%) |
Oct 23, 2020 | 19.12 | 19.25 | 19.12 | 19.22 | 1,620 | +0.02(+0.09%) |
Oct 22, 2020 | 19.21 | 19.24 | 19.21 | 19.21 | 2,113 | -0.02(-0.10%) |
Oct 21, 2020 | 19.21 | 19.32 | 19.21 | 19.22 | 22,983 | +0.12(+0.61%) |
Oct 20, 2020 | 19.12 | 19.16 | 19.08 | 19.11 | 4,146 | +0.17(+0.90%) |
Oct 19, 2020 | 18.96 | 19.00 | 18.94 | 18.94 | 3,719 | -0.09(-0.46%) |
Oct 16, 2020 | 18.97 | 19.02 | 18.97 | 19.02 | 1,080 | +0.20(+1.08%) |
Oct 15, 2020 | 18.69 | 18.85 | 18.69 | 18.82 | 3,778 | +0.06(+0.30%) |
Oct 14, 2020 | 18.79 | 18.87 | 18.77 | 18.77 | 2,825 | -0.13(-0.71%) |
Oct 13, 2020 | 18.78 | 18.90 | 18.78 | 18.90 | 1,323 | +0.07(+0.37%) |
Oct 12, 2020 | 18.82 | 18.84 | 18.81 | 18.83 | 3,006 | +0.34(+1.82%) |
Oct 09, 2020 | 18.47 | 18.52 | 18.46 | 18.49 | 10,693 | +0.09(+0.51%) |
Oct 08, 2020 | 18.32 | 18.40 | 18.32 | 18.40 | 528 | +0.04(+0.22%) |
Oct 07, 2020 | 18.30 | 18.36 | 18.30 | 18.36 | 838 | +0.15(+0.84%) |
Oct 06, 2020 | 18.24 | 18.26 | 18.17 | 18.21 | 2,238 | +0.01(+0.06%) |
Oct 05, 2020 | 18.18 | 18.20 | 18.15 | 18.20 | 1,542 | +0.24(+1.34%) |
Oct 02, 2020 | 17.95 | 17.95 | 17.95 | 17.95 | 108 | -0.23(-1.28%) |
Oct 01, 2020 | 18.10 | 18.19 | 18.10 | 18.19 | 844 | +0.27(+1.52%) |
Sep 30, 2020 | 17.78 | 17.91 | 17.78 | 17.91 | 4,048 | +0.05(+0.28%) |
Sep 29, 2020 | 17.79 | 17.88 | 17.78 | 17.86 | 5,737 | -0.01(-0.08%) |
Sep 28, 2020 | 17.80 | 17.88 | 17.80 | 17.88 | 3,687 | +0.24(+1.34%) |
Sep 25, 2020 | 17.44 | 17.64 | 17.44 | 17.64 | 3,348 | +0.02(+0.10%) |
Sep 24, 2020 | 17.48 | 17.65 | 17.48 | 17.62 | 6,484 | -0.15(-0.84%) |
Sep 23, 2020 | 17.83 | 17.84 | 17.77 | 17.77 | 418 | -0.26(-1.46%) |
Sep 22, 2020 | 18.17 | 18.17 | 18.02 | 18.04 | 3,078 | -0.16(-0.85%) |
Sep 21, 2020 | 18.07 | 18.19 | 18.02 | 18.19 | 1,755 | -0.15(-0.81%) |
Sep 18, 2020 | 18.38 | 18.38 | 18.29 | 18.34 | 4,428 | +0.26(+1.46%) |
Sep 17, 2020 | 18.01 | 18.10 | 18.01 | 18.08 | 2,031 | -0.10(-0.53%) |
Sep 16, 2020 | 18.24 | 18.24 | 18.15 | 18.17 | 1,000 | -0.14(-0.76%) |
Sep 15, 2020 | 18.34 | 18.34 | 18.31 | 18.31 | 3,754 | +0.23(+1.29%) |
Sep 14, 2020 | 17.94 | 18.08 | 17.94 | 18.08 | 2,338 | +0.27(+1.53%) |
Sep 11, 2020 | 17.83 | 17.85 | 17.77 | 17.81 | 1,188 | +0.16(+0.93%) |
Sep 10, 2020 | 17.87 | 17.87 | 17.64 | 17.64 | 5,485 | -0.16(-0.90%) |
Sep 09, 2020 | 17.74 | 17.83 | 17.74 | 17.80 | 3,188 | -0.00(-0.02%) |
Sep 08, 2020 | 17.85 | 17.85 | 17.80 | 17.81 | 3,478 | -0.24(-1.32%) |
Sep 04, 2020 | 18.07 | 18.13 | 17.96 | 18.04 | 7,021 | -0.09(-0.50%) |
Sep 03, 2020 | 18.19 | 18.19 | 18.11 | 18.13 | 3,459 | -0.19(-1.02%) |
Sep 02, 2020 | 18.27 | 18.32 | 18.24 | 18.32 | 2,555 | -0.03(-0.19%) |
Sep 01, 2020 | 18.33 | 18.38 | 18.33 | 18.36 | 2,599 | +0.19(+1.05%) |
Aug 31, 2020 | 18.08 | 18.17 | 18.08 | 18.17 | 1,305 | -0.21(-1.15%) |
Aug 28, 2020 | 18.40 | 18.40 | 18.33 | 18.38 | 2,916 | +0.57(+3.23%) |
Aug 27, 2020 | 17.82 | 17.82 | 17.78 | 17.80 | 2,593 | -0.02(-0.10%) |
Aug 26, 2020 | 17.85 | 17.85 | 17.80 | 17.82 | 2,116 | -0.12(-0.64%) |
Aug 25, 2020 | 17.84 | 17.95 | 17.82 | 17.94 | 3,297 | +0.18(+1.01%) |
Aug 24, 2020 | 17.77 | 17.82 | 17.71 | 17.76 | 4,294 | +0.10(+0.55%) |
Aug 21, 2020 | 17.65 | 17.69 | 17.65 | 17.66 | 4,752 | -0.06(-0.35%) |
Aug 20, 2020 | 17.64 | 17.72 | 17.64 | 17.72 | 1,337 | -0.02(-0.09%) |
Aug 19, 2020 | 17.77 | 17.85 | 17.74 | 17.74 | 11,407 | -0.28(-1.54%) |
Aug 18, 2020 | 18.03 | 18.03 | 17.95 | 18.01 | 9,586 | -0.09(-0.47%) |
Aug 17, 2020 | 17.99 | 18.10 | 17.99 | 18.10 | 9,343 | +0.48(+2.73%) |
Aug 14, 2020 | 17.53 | 17.63 | 17.53 | 17.62 | 6,805 | +0.21(+1.18%) |
Aug 13, 2020 | 17.48 | 17.48 | 17.40 | 17.41 | 10,739 | -0.09(-0.54%) |
Aug 12, 2020 | 17.43 | 17.57 | 17.43 | 17.51 | 12,180 | +0.09(+0.53%) |
Aug 11, 2020 | 17.54 | 17.54 | 17.41 | 17.41 | 9,638 | -0.08(-0.49%) |
Aug 10, 2020 | 17.46 | 17.50 | 17.40 | 17.50 | 3,888 | +0.16(+0.90%) |
Aug 07, 2020 | 17.29 | 17.34 | 17.29 | 17.34 | 2,484 | -0.29(-1.67%) |
Aug 06, 2020 | 17.59 | 17.66 | 17.55 | 17.64 | 2,493 | +0.03(+0.17%) |
Aug 05, 2020 | 17.60 | 17.68 | 17.60 | 17.61 | 5,363 | -0.06(-0.34%) |
Aug 04, 2020 | 17.57 | 17.67 | 17.57 | 17.67 | 1,506 | +0.08(+0.45%) |