Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.86 | 19.86 | 19.04 | 19.53 | 10,656 | -0.16(-0.81%) |
Oct 29, 2020 | 18.93 | 19.69 | 18.93 | 19.69 | 7,396 | +0.77(+4.06%) |
Oct 28, 2020 | 19.07 | 19.52 | 18.18 | 18.93 | 26,454 | -0.52(-2.65%) |
Oct 27, 2020 | 20.32 | 20.32 | 19.26 | 19.44 | 13,182 | -0.77(-3.80%) |
Oct 26, 2020 | 20.09 | 20.23 | 19.90 | 20.21 | 12,798 | -0.19(-0.95%) |
Oct 23, 2020 | 20.43 | 20.76 | 19.64 | 20.40 | 9,117 | +0.07(+0.33%) |
Oct 22, 2020 | 18.95 | 20.68 | 18.95 | 20.34 | 10,295 | +0.86(+4.42%) |
Oct 21, 2020 | 19.29 | 19.96 | 19.29 | 19.48 | 10,506 | -0.24(-1.20%) |
Oct 20, 2020 | 19.09 | 19.71 | 19.09 | 19.71 | 5,578 | +0.25(+1.30%) |
Oct 19, 2020 | 19.85 | 19.98 | 19.14 | 19.46 | 4,993 | -0.17(-0.86%) |
Oct 16, 2020 | 19.23 | 20.06 | 18.63 | 19.63 | 34,338 | +0.26(+1.35%) |
Oct 15, 2020 | 18.44 | 19.37 | 17.82 | 19.37 | 18,457 | +0.85(+4.61%) |
Oct 14, 2020 | 18.77 | 18.88 | 18.40 | 18.51 | 9,033 | -0.13(-0.68%) |
Oct 13, 2020 | 19.07 | 19.09 | 18.64 | 18.64 | 8,071 | -0.70(-3.62%) |
Oct 12, 2020 | 18.50 | 19.49 | 18.36 | 19.34 | 20,083 | +0.63(+3.39%) |
Oct 09, 2020 | 18.50 | 18.72 | 18.50 | 18.71 | 4,736 | +0.25(+1.37%) |
Oct 08, 2020 | 18.79 | 18.79 | 18.35 | 18.45 | 8,454 | -0.20(-1.09%) |
Oct 07, 2020 | 18.39 | 18.78 | 18.10 | 18.66 | 14,996 | +0.47(+2.60%) |
Oct 06, 2020 | 18.50 | 18.77 | 18.18 | 18.18 | 13,937 | -0.31(-1.69%) |
Oct 05, 2020 | 18.41 | 18.57 | 18.23 | 18.50 | 13,454 | +0.30(+1.62%) |
Oct 02, 2020 | 17.27 | 18.32 | 17.24 | 18.20 | 15,614 | +0.71(+4.05%) |
Oct 01, 2020 | 17.65 | 17.80 | 17.07 | 17.49 | 16,691 | -0.06(-0.33%) |
Sep 30, 2020 | 16.81 | 17.62 | 16.81 | 17.55 | 9,355 | +0.08(+0.48%) |
Sep 29, 2020 | 17.14 | 17.48 | 16.42 | 17.47 | 5,250 | +0.39(+2.29%) |
Sep 28, 2020 | 16.52 | 17.17 | 16.48 | 17.08 | 13,513 | +0.81(+4.96%) |
Sep 25, 2020 | 16.00 | 16.68 | 16.00 | 16.27 | 26,064 | +0.17(+1.09%) |
Sep 24, 2020 | 16.26 | 16.42 | 15.90 | 16.09 | 16,108 | -0.01(-0.05%) |
Sep 23, 2020 | 16.53 | 16.56 | 16.03 | 16.10 | 22,800 | -0.28(-1.73%) |
Sep 22, 2020 | 16.39 | 16.39 | 16.01 | 16.38 | 13,678 | +0.11(+0.66%) |
Sep 21, 2020 | 17.08 | 17.08 | 16.11 | 16.28 | 33,069 | -1.13(-6.50%) |
Sep 18, 2020 | 17.44 | 17.44 | 16.97 | 17.41 | 67,262 | +0.17(+0.97%) |
Sep 17, 2020 | 16.73 | 17.24 | 16.73 | 17.24 | 8,338 | +0.26(+1.52%) |
Sep 16, 2020 | 17.31 | 17.31 | 16.84 | 16.98 | 17,679 | -0.17(-1.02%) |
Sep 15, 2020 | 17.28 | 17.48 | 17.12 | 17.16 | 6,466 | -0.02(-0.10%) |
Sep 14, 2020 | 16.82 | 17.23 | 16.82 | 17.18 | 10,858 | +0.47(+2.84%) |
Sep 11, 2020 | 17.23 | 17.23 | 16.68 | 16.70 | 9,008 | -0.07(-0.45%) |
Sep 10, 2020 | 17.57 | 18.24 | 16.77 | 16.78 | 11,312 | -0.09(-0.54%) |
Sep 09, 2020 | 17.43 | 17.43 | 16.87 | 16.87 | 17,923 | -0.20(-1.17%) |
Sep 08, 2020 | 17.48 | 18.24 | 17.07 | 17.07 | 13,296 | -0.50(-2.84%) |
Sep 04, 2020 | 17.93 | 17.93 | 17.28 | 17.57 | 9,128 | -0.22(-1.26%) |
Sep 03, 2020 | 17.68 | 17.92 | 17.58 | 17.79 | 8,285 | +0.07(+0.42%) |
Sep 02, 2020 | 17.62 | 18.16 | 17.37 | 17.72 | 8,543 | -0.01(-0.05%) |
Sep 01, 2020 | 17.63 | 17.73 | 17.49 | 17.73 | 8,045 | +0.01(+0.05%) |
Aug 31, 2020 | 17.88 | 17.97 | 17.37 | 17.72 | 18,240 | -0.26(-1.44%) |
Aug 28, 2020 | 17.43 | 17.97 | 17.43 | 17.97 | 7,206 | +0.72(+4.20%) |
Aug 27, 2020 | 17.42 | 17.69 | 17.21 | 17.25 | 6,877 | +0.05(+0.29%) |
Aug 26, 2020 | 17.57 | 17.68 | 17.20 | 17.20 | 7,162 | -0.61(-3.41%) |
Aug 25, 2020 | 17.46 | 17.95 | 17.46 | 17.81 | 4,800 | +0.53(+3.08%) |
Aug 24, 2020 | 17.21 | 17.58 | 16.94 | 17.28 | 8,733 | +0.29(+1.72%) |
Aug 21, 2020 | 17.58 | 18.02 | 16.72 | 16.98 | 16,575 | -0.65(-3.68%) |
Aug 20, 2020 | 17.51 | 17.69 | 17.48 | 17.63 | 4,454 | -0.14(-0.80%) |
Aug 19, 2020 | 17.92 | 17.92 | 17.58 | 17.78 | 4,884 | +0.17(+0.99%) |
Aug 18, 2020 | 18.12 | 18.12 | 17.54 | 17.60 | 2,778 | -0.35(-1.95%) |
Aug 17, 2020 | 18.09 | 18.29 | 17.94 | 17.95 | 9,393 | -0.20(-1.10%) |
Aug 14, 2020 | 18.09 | 18.15 | 17.79 | 18.15 | 6,005 | -0.16(-0.86%) |
Aug 13, 2020 | 18.27 | 18.31 | 17.96 | 18.31 | 8,710 | -0.20(-1.08%) |
Aug 12, 2020 | 18.42 | 18.52 | 17.98 | 18.51 | 8,664 | +0.44(+2.44%) |
Aug 11, 2020 | 18.11 | 18.41 | 17.83 | 18.07 | 13,798 | +0.17(+0.93%) |
Aug 10, 2020 | 17.73 | 18.11 | 17.44 | 17.90 | 21,122 | +0.17(+0.94%) |
Aug 07, 2020 | 17.21 | 17.73 | 17.16 | 17.73 | 9,128 | +0.37(+2.11%) |
Aug 06, 2020 | 17.14 | 17.37 | 17.10 | 17.37 | 6,423 | +0.11(+0.63%) |
Aug 05, 2020 | 17.08 | 17.45 | 16.94 | 17.26 | 13,034 | +0.46(+2.73%) |
Aug 04, 2020 | 16.79 | 16.98 | 16.79 | 16.80 | 8,681 | -0.13(-0.79%) |