Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.58 | 18.58 | 18.16 | 18.16 | 4,277 | -0.38(-2.06%) |
Oct 29, 2020 | 18.02 | 18.55 | 17.97 | 18.55 | 3,969 | +0.07(+0.37%) |
Oct 28, 2020 | 18.58 | 18.58 | 17.86 | 18.48 | 7,503 | -0.10(-0.53%) |
Oct 27, 2020 | 18.95 | 18.95 | 18.53 | 18.58 | 4,838 | -0.37(-1.97%) |
Oct 26, 2020 | 18.85 | 18.95 | 18.84 | 18.95 | 2,974 | +0.17(+0.89%) |
Oct 23, 2020 | 19.00 | 19.37 | 18.78 | 18.78 | 18,231 | -0.27(-1.39%) |
Oct 22, 2020 | 19.15 | 19.38 | 18.99 | 19.05 | 26,307 | -0.09(-0.46%) |
Oct 21, 2020 | 19.01 | 19.14 | 19.01 | 19.14 | 3,943 | +0.10(+0.52%) |
Oct 20, 2020 | 19.20 | 19.30 | 18.79 | 19.04 | 9,233 | -0.51(-2.61%) |
Oct 19, 2020 | 19.42 | 19.64 | 19.32 | 19.55 | 5,459 | +0.35(+1.84%) |
Oct 16, 2020 | 18.90 | 19.19 | 18.90 | 19.19 | 2,851 | -0.26(-1.31%) |
Oct 15, 2020 | 19.00 | 19.45 | 18.60 | 19.45 | 8,896 | +0.75(+3.99%) |
Oct 14, 2020 | 19.35 | 19.62 | 18.70 | 18.70 | 3,741 | -0.80(-4.08%) |
Oct 13, 2020 | 19.42 | 19.64 | 19.41 | 19.50 | 3,606 | -0.14(-0.70%) |
Oct 12, 2020 | 19.51 | 19.64 | 19.51 | 19.64 | 13,421 | +0.13(+0.65%) |
Oct 09, 2020 | 19.64 | 19.85 | 19.10 | 19.51 | 7,944 | +0.13(+0.66%) |
Oct 08, 2020 | 19.64 | 19.64 | 19.38 | 19.38 | 16,263 | -0.11(-0.55%) |
Oct 07, 2020 | 19.51 | 19.55 | 19.34 | 19.49 | 6,502 | +0.05(+0.25%) |
Oct 06, 2020 | 19.01 | 19.64 | 17.87 | 19.44 | 6,386 | +0.43(+2.27%) |
Oct 05, 2020 | 18.47 | 19.01 | 18.36 | 19.01 | 4,426 | +1.10(+6.14%) |
Oct 02, 2020 | 18.85 | 18.85 | 17.91 | 17.91 | 3,564 | -0.09(-0.49%) |
Oct 01, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 2,132 | -0.46(-2.50%) |
Sep 30, 2020 | 18.91 | 19.04 | 18.46 | 18.46 | 1,833 | -0.16(-0.84%) |
Sep 29, 2020 | 18.24 | 18.62 | 18.14 | 18.62 | 1,262 | +0.61(+3.38%) |
Sep 28, 2020 | 17.83 | 18.41 | 17.83 | 18.01 | 2,828 | +0.43(+2.46%) |
Sep 25, 2020 | 17.60 | 17.74 | 16.73 | 17.57 | 11,712 | -0.10(-0.56%) |
Sep 24, 2020 | 17.95 | 17.95 | 17.65 | 17.67 | 3,767 | -0.34(-1.91%) |
Sep 23, 2020 | 18.28 | 18.28 | 17.92 | 18.02 | 10,284 | -0.16(-0.86%) |
Sep 22, 2020 | 18.59 | 18.68 | 18.16 | 18.17 | 7,269 | -0.33(-1.80%) |
Sep 21, 2020 | 19.15 | 19.59 | 18.41 | 18.51 | 13,991 | -1.13(-5.75%) |
Sep 18, 2020 | 19.27 | 19.64 | 18.60 | 19.64 | 24,240 | +0.64(+3.36%) |
Sep 17, 2020 | 18.11 | 19.00 | 18.11 | 19.00 | 4,465 | -0.05(-0.26%) |
Sep 16, 2020 | 18.96 | 19.15 | 18.96 | 19.05 | 7,205 | +0.00(+0.00%) |
Sep 15, 2020 | 19.02 | 19.05 | 19.02 | 19.05 | 2,012 | -0.01(-0.05%) |
Sep 14, 2020 | 19.09 | 19.09 | 18.12 | 19.06 | 6,613 | +0.47(+2.54%) |
Sep 11, 2020 | 18.46 | 18.95 | 18.36 | 18.59 | 7,740 | -0.03(-0.16%) |
Sep 10, 2020 | 18.62 | 18.75 | 18.62 | 18.62 | 2,008 | +0.11(+0.58%) |
Sep 09, 2020 | 18.87 | 18.92 | 18.51 | 18.51 | 2,932 | +0.07(+0.37%) |
Sep 08, 2020 | 18.35 | 18.88 | 18.32 | 18.44 | 4,180 | -0.63(-3.30%) |
Sep 04, 2020 | 19.00 | 19.08 | 18.95 | 19.07 | 6,416 | +0.23(+1.20%) |
Sep 03, 2020 | 18.95 | 19.19 | 18.65 | 18.84 | 4,187 | +0.06(+0.31%) |
Sep 02, 2020 | 18.80 | 18.80 | 18.59 | 18.78 | 4,218 | +0.39(+2.13%) |
Sep 01, 2020 | 18.87 | 18.87 | 18.39 | 18.39 | 4,371 | -0.49(-2.59%) |
Aug 31, 2020 | 18.77 | 19.02 | 18.77 | 18.88 | 11,404 | -0.42(-2.18%) |
Aug 28, 2020 | 18.94 | 19.30 | 18.93 | 19.30 | 2,044 | +0.32(+1.70%) |
Aug 27, 2020 | 19.06 | 19.06 | 18.98 | 18.98 | 2,447 | +0.21(+1.09%) |
Aug 26, 2020 | 18.59 | 18.77 | 18.59 | 18.77 | 2,803 | -0.11(-0.57%) |
Aug 25, 2020 | 18.88 | 18.88 | 18.88 | 18.88 | 719 | +0.05(+0.26%) |
Aug 24, 2020 | 19.14 | 19.14 | 18.57 | 18.83 | 4,307 | +0.15(+0.79%) |
Aug 21, 2020 | 19.08 | 19.08 | 18.66 | 18.68 | 6,031 | -0.55(-2.85%) |
Aug 20, 2020 | 18.52 | 19.23 | 18.52 | 19.23 | 3,403 | +0.46(+2.45%) |
Aug 19, 2020 | 18.56 | 18.95 | 18.56 | 18.77 | 2,751 | +0.04(+0.21%) |
Aug 18, 2020 | 18.92 | 19.15 | 18.72 | 18.73 | 3,465 | -0.29(-1.54%) |
Aug 17, 2020 | 17.76 | 19.37 | 17.76 | 19.03 | 4,033 | -0.74(-3.76%) |
Aug 14, 2020 | 19.23 | 19.80 | 19.23 | 19.77 | 7,768 | +0.49(+2.54%) |
Aug 13, 2020 | 19.54 | 19.54 | 19.10 | 19.28 | 2,921 | -0.51(-2.57%) |
Aug 12, 2020 | 19.45 | 19.79 | 19.45 | 19.79 | 8,916 | +0.72(+3.80%) |
Aug 11, 2020 | 18.85 | 19.40 | 18.68 | 19.07 | 5,547 | -0.27(-1.42%) |
Aug 10, 2020 | 18.64 | 19.56 | 18.64 | 19.34 | 6,446 | +0.42(+2.22%) |
Aug 07, 2020 | 18.45 | 19.02 | 18.13 | 18.92 | 3,577 | +0.91(+5.05%) |
Aug 06, 2020 | 18.10 | 18.20 | 17.86 | 18.01 | 5,438 | -0.34(-1.87%) |
Aug 05, 2020 | 19.06 | 19.06 | 18.35 | 18.35 | 10,274 | -0.88(-4.58%) |
Aug 04, 2020 | 18.58 | 19.23 | 18.56 | 19.23 | 5,025 | +0.67(+3.64%) |