Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.93 | 18.93 | 18.50 | 18.50 | 4,200 | -0.39(-2.06%) |
Oct 29, 2020 | 18.35 | 18.89 | 18.30 | 18.89 | 3,897 | +0.07(+0.37%) |
Oct 28, 2020 | 18.92 | 18.92 | 18.20 | 18.82 | 7,367 | -0.10(-0.53%) |
Oct 27, 2020 | 19.30 | 19.30 | 18.87 | 18.92 | 4,751 | -0.38(-1.97%) |
Oct 26, 2020 | 19.20 | 19.30 | 19.18 | 19.30 | 2,920 | +0.17(+0.89%) |
Oct 23, 2020 | 19.35 | 19.73 | 19.13 | 19.13 | 17,900 | -0.27(-1.39%) |
Oct 22, 2020 | 19.50 | 19.74 | 19.34 | 19.40 | 25,829 | -0.09(-0.46%) |
Oct 21, 2020 | 19.36 | 19.49 | 19.36 | 19.49 | 3,872 | +0.10(+0.52%) |
Oct 20, 2020 | 19.56 | 19.66 | 19.14 | 19.39 | 9,066 | -0.52(-2.61%) |
Oct 19, 2020 | 19.78 | 20.00 | 19.68 | 19.91 | 5,360 | +0.36(+1.84%) |
Oct 16, 2020 | 19.25 | 19.55 | 19.25 | 19.55 | 2,800 | -0.26(-1.31%) |
Oct 15, 2020 | 19.35 | 19.81 | 18.94 | 19.81 | 8,735 | +0.76(+3.99%) |
Oct 14, 2020 | 19.71 | 19.98 | 19.05 | 19.05 | 3,674 | -0.81(-4.08%) |
Oct 13, 2020 | 19.78 | 20.00 | 19.77 | 19.86 | 3,541 | -0.14(-0.70%) |
Oct 12, 2020 | 19.87 | 20.00 | 19.87 | 20.00 | 13,178 | +0.13(+0.65%) |
Oct 09, 2020 | 20.00 | 20.22 | 19.45 | 19.87 | 7,800 | +0.13(+0.66%) |
Oct 08, 2020 | 20.00 | 20.00 | 19.74 | 19.74 | 15,968 | -0.11(-0.55%) |
Oct 07, 2020 | 19.87 | 19.91 | 19.70 | 19.85 | 6,384 | +0.05(+0.25%) |
Oct 06, 2020 | 19.36 | 20.00 | 18.20 | 19.80 | 6,270 | +0.44(+2.27%) |
Oct 05, 2020 | 18.81 | 19.36 | 18.70 | 19.36 | 4,346 | +1.12(+6.14%) |
Oct 02, 2020 | 19.20 | 19.20 | 18.24 | 18.24 | 3,500 | -0.09(-0.49%) |
Oct 01, 2020 | 18.33 | 18.33 | 18.33 | 18.33 | 2,094 | -0.47(-2.50%) |
Sep 30, 2020 | 19.26 | 19.39 | 18.80 | 18.80 | 1,800 | -0.16(-0.84%) |
Sep 29, 2020 | 18.58 | 18.96 | 18.48 | 18.96 | 1,240 | +0.62(+3.38%) |
Sep 28, 2020 | 18.16 | 18.75 | 18.16 | 18.34 | 2,777 | +0.44(+2.46%) |
Sep 25, 2020 | 17.93 | 18.07 | 17.04 | 17.90 | 11,500 | -0.10(-0.56%) |
Sep 24, 2020 | 18.28 | 18.28 | 17.98 | 18.00 | 3,699 | -0.35(-1.91%) |
Sep 23, 2020 | 18.62 | 18.62 | 18.25 | 18.35 | 10,098 | -0.16(-0.86%) |
Sep 22, 2020 | 18.93 | 19.02 | 18.50 | 18.51 | 7,137 | -0.34(-1.80%) |
Sep 21, 2020 | 19.50 | 19.95 | 18.75 | 18.85 | 13,737 | -1.15(-5.75%) |
Sep 18, 2020 | 19.63 | 20.00 | 18.95 | 20.00 | 23,800 | +0.65(+3.36%) |
Sep 17, 2020 | 18.45 | 19.35 | 18.45 | 19.35 | 4,384 | -0.05(-0.26%) |
Sep 16, 2020 | 19.31 | 19.50 | 19.31 | 19.40 | 7,075 | +0.00(+0.00%) |
Sep 15, 2020 | 19.37 | 19.40 | 19.37 | 19.40 | 1,976 | -0.01(-0.05%) |
Sep 14, 2020 | 19.44 | 19.44 | 18.46 | 19.41 | 6,493 | +0.48(+2.54%) |
Sep 11, 2020 | 18.80 | 19.30 | 18.70 | 18.93 | 7,600 | -0.03(-0.16%) |
Sep 10, 2020 | 18.96 | 19.09 | 18.96 | 18.96 | 1,972 | +0.11(+0.58%) |
Sep 09, 2020 | 19.22 | 19.27 | 18.85 | 18.85 | 2,879 | +0.07(+0.37%) |
Sep 08, 2020 | 18.69 | 19.23 | 18.66 | 18.78 | 4,105 | -0.64(-3.30%) |
Sep 04, 2020 | 19.35 | 19.43 | 19.30 | 19.42 | 6,300 | +0.23(+1.20%) |
Sep 03, 2020 | 19.30 | 19.55 | 19.00 | 19.19 | 4,111 | -0.01(-0.05%) |
Sep 02, 2020 | 19.22 | 19.22 | 19.00 | 19.20 | 4,127 | +0.40(+2.13%) |
Sep 01, 2020 | 19.29 | 19.29 | 18.80 | 18.80 | 4,276 | -0.50(-2.59%) |
Aug 31, 2020 | 19.19 | 19.44 | 19.19 | 19.30 | 11,156 | -0.43(-2.18%) |
Aug 28, 2020 | 19.36 | 19.73 | 19.35 | 19.73 | 2,000 | +0.33(+1.70%) |
Aug 27, 2020 | 19.48 | 19.48 | 19.40 | 19.40 | 2,394 | +0.21(+1.09%) |
Aug 26, 2020 | 19.00 | 19.19 | 19.00 | 19.19 | 2,743 | -0.11(-0.57%) |
Aug 25, 2020 | 19.30 | 19.30 | 19.30 | 19.30 | 704 | +0.05(+0.26%) |
Aug 24, 2020 | 19.57 | 19.57 | 18.98 | 19.25 | 4,214 | +0.15(+0.79%) |
Aug 21, 2020 | 19.50 | 19.50 | 19.08 | 19.10 | 5,900 | -0.56(-2.85%) |
Aug 20, 2020 | 18.93 | 19.66 | 18.93 | 19.66 | 3,329 | +0.47(+2.45%) |
Aug 19, 2020 | 18.98 | 19.37 | 18.98 | 19.19 | 2,692 | +0.04(+0.21%) |
Aug 18, 2020 | 19.34 | 19.58 | 19.14 | 19.15 | 3,390 | -0.30(-1.54%) |
Aug 17, 2020 | 18.15 | 19.80 | 18.15 | 19.45 | 3,946 | -0.76(-3.76%) |
Aug 14, 2020 | 19.66 | 20.24 | 19.66 | 20.21 | 7,600 | +0.50(+2.54%) |
Aug 13, 2020 | 19.97 | 19.97 | 19.52 | 19.71 | 2,858 | -0.52(-2.57%) |
Aug 12, 2020 | 19.88 | 20.23 | 19.88 | 20.23 | 8,723 | +0.74(+3.80%) |
Aug 11, 2020 | 19.27 | 19.83 | 19.10 | 19.49 | 5,427 | -0.28(-1.42%) |
Aug 10, 2020 | 19.05 | 19.99 | 19.05 | 19.77 | 6,306 | +0.43(+2.22%) |
Aug 07, 2020 | 18.86 | 19.44 | 18.53 | 19.34 | 3,500 | +0.93(+5.05%) |
Aug 06, 2020 | 18.50 | 18.60 | 18.26 | 18.41 | 5,320 | -0.35(-1.87%) |
Aug 05, 2020 | 19.48 | 19.48 | 18.76 | 18.76 | 10,051 | -0.90(-4.58%) |
Aug 04, 2020 | 18.99 | 19.66 | 18.97 | 19.66 | 4,916 | +0.69(+3.64%) |