Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.29 | 21.71 | 21.29 | 21.71 | 439 | +0.04(+0.20%) |
Oct 29, 2020 | 21.67 | 21.67 | 21.67 | 21.67 | 160 | +0.11(+0.53%) |
Oct 28, 2020 | 21.76 | 21.84 | 21.40 | 21.55 | 2,058 | -0.30(-1.37%) |
Oct 27, 2020 | 21.17 | 21.85 | 21.05 | 21.85 | 2,377 | +0.46(+2.13%) |
Oct 26, 2020 | 21.01 | 21.40 | 21.01 | 21.40 | 1,349 | -0.12(-0.55%) |
Oct 23, 2020 | 21.51 | 21.51 | 21.51 | 21.51 | 219 | +0.30(+1.42%) |
Oct 22, 2020 | 21.21 | 21.21 | 21.21 | 21.21 | 529 | -0.36(-1.69%) |
Oct 21, 2020 | 21.58 | 21.58 | 21.58 | 133 | +0.00(+0.00%) | |
Oct 20, 2020 | 21.84 | 21.84 | 21.29 | 21.58 | 1,103 | -0.28(-1.27%) |
Oct 19, 2020 | 21.13 | 21.91 | 21.13 | 21.86 | 1,232 | +0.00(+0.02%) |
Oct 16, 2020 | 21.00 | 21.85 | 21.00 | 21.85 | 768 | -0.22(-1.01%) |
Oct 15, 2020 | 21.19 | 22.07 | 21.19 | 22.07 | 2,359 | +0.91(+4.28%) |
Oct 14, 2020 | 21.17 | 21.18 | 20.94 | 21.17 | 1,537 | -0.23(-1.06%) |
Oct 13, 2020 | 21.40 | 21.40 | 21.40 | 433 | +0.00(+0.00%) | |
Oct 12, 2020 | 21.40 | 21.40 | 21.40 | 185 | +0.00(+0.00%) | |
Oct 09, 2020 | 21.40 | 21.40 | 21.40 | 21.40 | 329 | -0.09(-0.40%) |
Oct 08, 2020 | 21.34 | 21.97 | 21.00 | 21.48 | 2,247 | -0.66(-2.96%) |
Oct 07, 2020 | 22.55 | 22.55 | 21.85 | 22.14 | 589 | +0.23(+1.06%) |
Oct 06, 2020 | 22.40 | 22.40 | 21.91 | 21.91 | 755 | +0.00(+0.00%) |
Oct 05, 2020 | 22.76 | 22.76 | 21.91 | 21.91 | 1,034 | -1.99(-8.34%) |
Oct 02, 2020 | 22.77 | 23.90 | 22.76 | 23.90 | 768 | +1.41(+6.28%) |
Oct 01, 2020 | 22.77 | 22.94 | 22.12 | 22.49 | 3,556 | -0.37(-1.63%) |
Sep 30, 2020 | 24.36 | 24.36 | 22.77 | 22.86 | 1,804 | -1.68(-6.86%) |
Sep 29, 2020 | 23.53 | 24.58 | 23.53 | 24.55 | 2,283 | -0.60(-2.39%) |
Sep 28, 2020 | 25.15 | 25.15 | 25.15 | 25.15 | 965 | +1.11(+4.62%) |
Sep 25, 2020 | 24.12 | 24.12 | 23.05 | 24.04 | 1,427 | -0.09(-0.38%) |
Sep 24, 2020 | 24.13 | 24.13 | 24.13 | 363 | +0.00(+0.00%) | |
Sep 23, 2020 | 24.28 | 24.28 | 24.03 | 24.13 | 916 | -0.43(-1.74%) |
Sep 22, 2020 | 25.48 | 25.48 | 23.95 | 24.56 | 7,531 | -1.26(-4.87%) |
Sep 21, 2020 | 24.69 | 27.29 | 24.05 | 25.81 | 13,109 | +1.23(+5.00%) |
Sep 18, 2020 | 23.08 | 24.58 | 22.36 | 24.58 | 17,573 | +1.07(+4.53%) |
Sep 17, 2020 | 22.63 | 23.85 | 22.41 | 23.52 | 6,104 | +0.08(+0.35%) |
Sep 16, 2020 | 22.76 | 23.95 | 21.19 | 23.44 | 6,698 | +1.13(+5.06%) |
Sep 15, 2020 | 21.51 | 22.31 | 21.34 | 22.31 | 1,051 | +0.15(+0.70%) |
Sep 14, 2020 | 22.76 | 22.76 | 22.13 | 22.15 | 1,976 | -0.59(-2.60%) |
Sep 11, 2020 | 22.74 | 22.76 | 22.74 | 22.74 | 988 | +0.89(+4.08%) |
Sep 10, 2020 | 22.53 | 23.24 | 21.85 | 21.85 | 2,349 | +0.20(+0.93%) |
Sep 09, 2020 | 22.76 | 22.76 | 21.65 | 21.65 | 1,688 | -1.54(-6.64%) |
Sep 08, 2020 | 20.94 | 23.25 | 20.94 | 23.19 | 7,911 | +2.29(+10.98%) |
Sep 04, 2020 | 20.94 | 20.94 | 20.90 | 20.90 | 549 | +0.18(+0.88%) |
Sep 03, 2020 | 20.71 | 20.71 | 20.71 | 20.71 | 226 | -0.23(-1.09%) |
Sep 02, 2020 | 20.94 | 20.94 | 20.83 | 20.94 | 1,274 | +1.49(+7.68%) |
Sep 01, 2020 | 20.04 | 20.94 | 19.11 | 19.45 | 7,401 | +0.07(+0.38%) |
Aug 31, 2020 | 21.16 | 21.16 | 19.27 | 19.38 | 5,085 | -0.87(-4.32%) |
Aug 28, 2020 | 20.21 | 20.26 | 20.21 | 20.25 | 1,447 | +0.31(+1.53%) |
Aug 27, 2020 | 18.84 | 20.73 | 18.84 | 19.94 | 2,753 | -0.94(-4.52%) |
Aug 26, 2020 | 20.89 | 20.89 | 20.89 | 20.89 | 562 | -0.48(-2.23%) |
Aug 25, 2020 | 22.28 | 22.28 | 20.20 | 21.36 | 2,641 | -0.92(-4.11%) |
Aug 24, 2020 | 22.28 | 22.28 | 22.28 | 427 | +0.00(+0.00%) | |
Aug 21, 2020 | 20.07 | 22.28 | 20.07 | 22.28 | 5,788 | +1.39(+6.67%) |
Aug 19, 2020 | 20.89 | 20.89 | 20.89 | 0 | +0.76(+3.79%) | |
Aug 18, 2020 | 19.10 | 20.12 | 19.10 | 20.12 | 890 | +0.00(+0.00%) |
Aug 17, 2020 | 20.12 | 20.12 | 20.12 | 11 | +0.00(+0.00%) | |
Aug 14, 2020 | 20.12 | 20.12 | 20.12 | 20.12 | 667 | +0.18(+0.90%) |
Aug 13, 2020 | 18.88 | 20.02 | 18.47 | 19.94 | 5,337 | +0.46(+2.37%) |
Aug 12, 2020 | 19.85 | 19.85 | 19.29 | 19.48 | 729 | -1.01(-4.93%) |
Aug 11, 2020 | 18.53 | 20.49 | 18.53 | 20.49 | 4,945 | +1.55(+8.16%) |
Aug 10, 2020 | 17.98 | 19.04 | 17.97 | 18.95 | 3,990 | +0.54(+2.92%) |
Aug 07, 2020 | 18.41 | 18.41 | 18.41 | 18.41 | 333 | +0.08(+0.44%) |
Aug 06, 2020 | 18.19 | 18.47 | 18.19 | 18.33 | 1,117 | -0.35(-1.85%) |
Aug 05, 2020 | 18.55 | 18.67 | 18.55 | 18.67 | 518 | -0.18(-0.93%) |
Aug 04, 2020 | 18.85 | 18.85 | 18.85 | 18.85 | 729 | +0.17(+0.91%) |