Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.89 | 19.40 | 18.84 | 19.11 | 2,100 | -0.04(-0.18%) |
Oct 29, 2020 | 19.37 | 19.39 | 18.86 | 19.14 | 6,088 | -0.19(-0.98%) |
Oct 28, 2020 | 19.66 | 19.66 | 19.32 | 19.33 | 2,304 | -0.72(-3.59%) |
Oct 27, 2020 | 20.25 | 20.79 | 20.05 | 20.05 | 1,393 | -0.76(-3.67%) |
Oct 26, 2020 | 20.67 | 21.03 | 20.44 | 20.81 | 1,662 | +0.09(+0.45%) |
Oct 23, 2020 | 21.08 | 21.08 | 20.72 | 20.72 | 3,000 | +0.56(+2.78%) |
Oct 22, 2020 | 20.71 | 20.75 | 20.16 | 20.16 | 4,722 | +0.18(+0.90%) |
Oct 21, 2020 | 20.35 | 20.79 | 19.97 | 19.98 | 4,723 | -0.54(-2.63%) |
Oct 20, 2020 | 20.65 | 21.00 | 20.49 | 20.52 | 6,575 | +1.48(+7.77%) |
Oct 19, 2020 | 19.55 | 19.55 | 19.04 | 19.04 | 3,002 | +0.18(+0.95%) |
Oct 16, 2020 | 18.85 | 19.31 | 18.85 | 18.86 | 9,800 | -0.12(-0.63%) |
Oct 15, 2020 | 19.05 | 19.36 | 18.92 | 18.98 | 3,196 | -0.61(-3.11%) |
Oct 14, 2020 | 19.82 | 19.93 | 19.59 | 19.59 | 1,922 | -0.34(-1.71%) |
Oct 13, 2020 | 19.75 | 19.93 | 19.55 | 19.93 | 2,767 | -0.01(-0.05%) |
Oct 12, 2020 | 20.35 | 20.35 | 19.93 | 19.94 | 1,250 | -0.21(-1.04%) |
Oct 09, 2020 | 20.67 | 20.75 | 20.15 | 20.15 | 6,800 | +0.13(+0.65%) |
Oct 08, 2020 | 20.33 | 20.33 | 19.97 | 20.02 | 1,896 | +0.35(+1.78%) |
Oct 07, 2020 | 19.81 | 19.83 | 19.67 | 19.67 | 5,363 | -0.07(-0.35%) |
Oct 06, 2020 | 20.04 | 20.61 | 19.74 | 19.74 | 3,932 | -0.24(-1.18%) |
Oct 05, 2020 | 20.31 | 20.33 | 19.63 | 19.98 | 2,621 | -0.55(-2.70%) |
Oct 02, 2020 | 20.33 | 21.14 | 20.33 | 20.53 | 3,700 | +0.84(+4.27%) |
Oct 01, 2020 | 19.39 | 19.84 | 19.39 | 19.69 | 2,419 | -1.49(-7.06%) |
Sep 30, 2020 | 21.06 | 21.27 | 21.06 | 21.18 | 5,631 | +0.25(+1.22%) |
Sep 29, 2020 | 21.07 | 21.46 | 20.93 | 20.93 | 2,194 | -0.31(-1.46%) |
Sep 28, 2020 | 21.28 | 21.64 | 20.81 | 21.24 | 3,740 | +0.49(+2.36%) |
Sep 25, 2020 | 20.78 | 20.78 | 20.60 | 20.75 | 1,400 | -0.16(-0.74%) |
Sep 24, 2020 | 20.68 | 21.23 | 20.58 | 20.91 | 3,870 | +0.18(+0.84%) |
Sep 23, 2020 | 20.94 | 21.29 | 20.73 | 20.73 | 1,832 | +0.21(+1.02%) |
Sep 22, 2020 | 20.88 | 21.25 | 20.52 | 20.52 | 3,135 | -0.12(-0.58%) |
Sep 21, 2020 | 21.00 | 21.00 | 20.64 | 20.64 | 2,396 | -1.73(-7.72%) |
Sep 18, 2020 | 21.83 | 22.37 | 21.48 | 22.37 | 2,900 | +0.20(+0.89%) |
Sep 17, 2020 | 22.20 | 22.97 | 22.17 | 22.17 | 4,096 | -0.17(-0.76%) |
Sep 16, 2020 | 22.32 | 22.50 | 22.19 | 22.34 | 1,539 | +0.78(+3.62%) |
Sep 15, 2020 | 21.98 | 22.00 | 21.56 | 21.56 | 3,347 | -0.09(-0.42%) |
Sep 14, 2020 | 21.94 | 22.09 | 21.65 | 21.65 | 2,000 | -0.22(-1.01%) |
Sep 11, 2020 | 21.82 | 22.26 | 21.53 | 21.87 | 3,300 | -0.87(-3.83%) |
Sep 10, 2020 | 22.39 | 22.75 | 21.64 | 22.74 | 1,991 | +0.00(+0.00%) |
Sep 09, 2020 | 22.37 | 22.76 | 21.92 | 22.74 | 2,721 | +0.64(+2.89%) |
Sep 08, 2020 | 22.55 | 22.55 | 22.10 | 22.10 | 1,468 | -0.97(-4.20%) |
Sep 04, 2020 | 22.69 | 23.07 | 22.43 | 23.07 | 1,500 | +0.70(+3.13%) |
Sep 03, 2020 | 22.92 | 22.92 | 22.37 | 22.37 | 2,923 | -0.29(-1.28%) |
Sep 02, 2020 | 22.94 | 23.34 | 22.66 | 22.66 | 1,693 | +0.34(+1.53%) |
Sep 01, 2020 | 22.71 | 22.71 | 22.32 | 22.32 | 4,570 | -0.42(-1.85%) |
Aug 31, 2020 | 22.43 | 23.52 | 22.32 | 22.74 | 2,157 | +0.17(+0.78%) |
Aug 28, 2020 | 22.68 | 23.04 | 22.15 | 22.57 | 4,600 | +0.57(+2.57%) |
Aug 27, 2020 | 22.62 | 22.82 | 21.99 | 22.00 | 3,351 | +0.08(+0.36%) |
Aug 26, 2020 | 22.24 | 22.34 | 21.90 | 21.92 | 2,362 | +0.27(+1.23%) |
Aug 25, 2020 | 22.10 | 22.11 | 21.61 | 21.65 | 1,506 | -0.08(-0.38%) |
Aug 24, 2020 | 21.79 | 22.01 | 21.23 | 21.73 | 4,527 | -0.23(-1.02%) |
Aug 21, 2020 | 21.73 | 21.96 | 21.30 | 21.96 | 2,900 | -0.07(-0.32%) |
Aug 20, 2020 | 21.77 | 22.23 | 21.74 | 22.03 | 5,347 | +0.49(+2.27%) |
Aug 19, 2020 | 22.05 | 22.23 | 21.54 | 21.54 | 3,661 | -1.05(-4.64%) |
Aug 18, 2020 | 22.40 | 22.59 | 22.34 | 22.59 | 3,050 | +0.57(+2.58%) |
Aug 17, 2020 | 22.45 | 22.45 | 21.82 | 22.02 | 1,422 | -0.51(-2.26%) |
Aug 14, 2020 | 22.18 | 22.53 | 21.91 | 22.53 | 4,300 | +0.69(+3.16%) |
Aug 13, 2020 | 21.84 | 21.84 | 21.84 | 21.84 | 960 | -0.54(-2.41%) |
Aug 12, 2020 | 22.40 | 22.43 | 22.38 | 22.38 | 2,407 | +0.02(+0.09%) |
Aug 11, 2020 | 22.40 | 22.51 | 21.86 | 22.36 | 4,343 | +0.40(+1.81%) |
Aug 10, 2020 | 22.00 | 22.20 | 21.77 | 21.96 | 3,400 | +0.24(+1.11%) |
Aug 07, 2020 | 21.95 | 22.19 | 21.51 | 21.72 | 1,800 | -0.38(-1.72%) |
Aug 06, 2020 | 21.81 | 22.10 | 21.57 | 22.10 | 1,473 | +0.10(+0.43%) |
Aug 05, 2020 | 22.07 | 22.35 | 21.65 | 22.00 | 2,828 | +0.36(+1.69%) |
Aug 04, 2020 | 21.64 | 21.64 | 21.64 | 21.64 | 919 | +0.30(+1.38%) |