Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 20, 2020 | 14.21 | 14.21 | 14.21 | 0 | -4.21(-22.86%) | |
Oct 19, 2020 | 18.00 | 18.50 | 17.85 | 18.42 | 10,406 | +0.40(+2.22%) |
Oct 16, 2020 | 18.25 | 18.25 | 18.00 | 18.02 | 2,000 | -0.08(-0.44%) |
Oct 15, 2020 | 18.01 | 18.53 | 18.00 | 18.10 | 3,790 | -0.05(-0.28%) |
Oct 14, 2020 | 19.20 | 19.20 | 18.15 | 18.15 | 3,739 | -0.36(-1.92%) |
Oct 13, 2020 | 18.07 | 18.75 | 18.07 | 18.50 | 3,079 | +0.66(+3.73%) |
Oct 12, 2020 | 18.97 | 19.00 | 17.84 | 17.84 | 8,641 | -0.78(-4.19%) |
Oct 09, 2020 | 18.73 | 18.73 | 18.62 | 18.62 | 1,100 | -0.23(-1.22%) |
Oct 08, 2020 | 18.85 | 18.85 | 18.85 | 18.85 | 1,361 | -0.03(-0.16%) |
Oct 07, 2020 | 19.00 | 19.00 | 18.52 | 18.88 | 3,312 | +0.20(+1.07%) |
Oct 06, 2020 | 19.45 | 19.50 | 18.60 | 18.68 | 5,338 | -0.32(-1.68%) |
Oct 05, 2020 | 19.00 | 19.88 | 18.57 | 19.00 | 8,685 | +0.28(+1.50%) |
Oct 02, 2020 | 19.00 | 19.80 | 18.60 | 18.72 | 3,600 | -1.28(-6.40%) |
Oct 01, 2020 | 19.00 | 20.00 | 19.00 | 20.00 | 1,376 | +1.25(+6.67%) |
Sep 30, 2020 | 18.75 | 18.75 | 18.75 | 18.75 | 2,013 | +0.05(+0.27%) |
Sep 29, 2020 | 18.50 | 19.50 | 18.50 | 18.70 | 6,769 | -0.32(-1.68%) |
Sep 28, 2020 | 19.02 | 19.02 | 19.02 | 19.02 | 760 | -0.73(-3.70%) |
Sep 25, 2020 | 18.78 | 19.75 | 18.78 | 19.75 | 1,400 | +0.69(+3.62%) |
Sep 24, 2020 | 18.50 | 19.46 | 18.50 | 19.06 | 2,159 | -0.48(-2.46%) |
Sep 23, 2020 | 19.65 | 19.65 | 19.20 | 19.54 | 2,138 | -0.17(-0.86%) |
Sep 22, 2020 | 21.68 | 21.68 | 18.78 | 19.71 | 4,688 | -0.75(-3.67%) |
Sep 21, 2020 | 18.95 | 20.48 | 18.56 | 20.46 | 8,910 | +0.49(+2.45%) |
Sep 18, 2020 | 19.16 | 19.97 | 18.55 | 19.97 | 3,400 | +0.99(+5.22%) |
Sep 17, 2020 | 19.00 | 20.00 | 18.96 | 18.98 | 2,473 | -0.72(-3.65%) |
Sep 16, 2020 | 19.72 | 21.69 | 18.01 | 19.70 | 6,362 | +0.70(+3.68%) |
Sep 15, 2020 | 20.00 | 20.50 | 17.86 | 19.00 | 6,220 | +0.00(+0.00%) |
Sep 14, 2020 | 19.00 | 19.58 | 19.00 | 19.00 | 5,314 | -1.59(-7.73%) |
Sep 11, 2020 | 20.37 | 20.59 | 20.37 | 20.59 | 2,300 | +0.00(+0.01%) |
Sep 10, 2020 | 19.94 | 21.74 | 19.94 | 20.59 | 3,349 | -0.52(-2.46%) |
Sep 09, 2020 | 19.53 | 21.80 | 19.53 | 21.11 | 2,056 | +0.25(+1.20%) |
Sep 08, 2020 | 20.98 | 21.33 | 20.00 | 20.86 | 5,819 | -0.94(-4.31%) |
Sep 04, 2020 | 21.29 | 23.00 | 20.29 | 21.80 | 7,400 | +1.82(+9.11%) |
Sep 03, 2020 | 21.22 | 22.28 | 19.20 | 19.98 | 8,354 | -1.72(-7.93%) |
Sep 02, 2020 | 22.55 | 22.68 | 21.70 | 21.70 | 5,548 | -0.35(-1.59%) |
Sep 01, 2020 | 22.05 | 23.89 | 22.05 | 22.05 | 5,019 | -0.94(-4.09%) |
Aug 31, 2020 | 22.15 | 24.00 | 22.15 | 22.99 | 6,189 | -0.25(-1.08%) |
Aug 28, 2020 | 23.66 | 23.79 | 22.75 | 23.24 | 8,000 | -1.25(-5.10%) |
Aug 27, 2020 | 24.00 | 25.00 | 23.40 | 24.49 | 4,787 | +0.38(+1.58%) |
Aug 26, 2020 | 25.00 | 25.00 | 23.70 | 24.11 | 4,285 | -0.83(-3.33%) |
Aug 25, 2020 | 23.50 | 24.94 | 23.36 | 24.94 | 8,302 | +0.17(+0.69%) |
Aug 24, 2020 | 25.48 | 25.48 | 23.55 | 24.77 | 10,716 | +0.17(+0.69%) |
Aug 21, 2020 | 25.80 | 25.80 | 24.10 | 24.60 | 6,600 | -0.22(-0.89%) |
Aug 20, 2020 | 25.14 | 25.14 | 24.07 | 24.82 | 5,790 | -0.18(-0.72%) |
Aug 19, 2020 | 26.04 | 26.04 | 25.00 | 25.00 | 8,288 | -0.48(-1.88%) |
Aug 18, 2020 | 22.66 | 26.23 | 22.66 | 25.48 | 6,496 | -0.77(-2.93%) |
Aug 17, 2020 | 25.16 | 26.67 | 24.50 | 26.25 | 15,545 | +1.23(+4.92%) |
Aug 14, 2020 | 26.57 | 26.57 | 23.00 | 25.02 | 12,900 | -1.45(-5.48%) |
Aug 13, 2020 | 25.60 | 27.46 | 25.57 | 26.47 | 9,346 | -0.49(-1.82%) |
Aug 12, 2020 | 28.99 | 28.99 | 26.31 | 26.96 | 9,547 | -0.79(-2.85%) |
Aug 11, 2020 | 25.97 | 32.50 | 25.55 | 27.75 | 55,423 | +0.12(+0.43%) |
Aug 10, 2020 | 27.63 | 28.50 | 26.80 | 27.63 | 4,943 | +1.00(+3.76%) |
Aug 07, 2020 | 27.55 | 27.84 | 26.15 | 26.63 | 13,100 | -1.36(-4.86%) |
Aug 06, 2020 | 28.27 | 28.83 | 27.00 | 27.99 | 7,989 | -0.80(-2.78%) |
Aug 05, 2020 | 28.01 | 28.85 | 26.60 | 28.79 | 8,994 | +0.49(+1.73%) |
Aug 04, 2020 | 27.99 | 28.94 | 26.75 | 28.30 | 11,771 | +0.08(+0.28%) |