Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.68 | 20.68 | 20.68 | 0 | +0.00(+0.00%) | |
Oct 29, 2020 | 20.68 | 20.68 | 20.68 | 1 | +0.04(+0.17%) | |
Oct 28, 2020 | 20.28 | 20.75 | 20.23 | 20.64 | 69,788 | -0.15(-0.74%) |
Oct 27, 2020 | 20.73 | 20.80 | 20.73 | 20.80 | 1,205 | -0.30(-1.44%) |
Oct 26, 2020 | 21.10 | 21.10 | 21.10 | 14 | +0.00(+0.00%) | |
Oct 23, 2020 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) | |
Oct 22, 2020 | 21.10 | 21.10 | 21.10 | 1 | +0.00(+0.00%) | |
Oct 21, 2020 | 21.11 | 21.11 | 21.10 | 21.10 | 200 | +0.18(+0.84%) |
Oct 20, 2020 | 20.92 | 20.92 | 20.92 | 0 | +0.00(+0.00%) | |
Oct 19, 2020 | 21.26 | 21.26 | 20.92 | 20.92 | 761 | -0.43(-2.00%) |
Oct 15, 2020 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) | |
Oct 14, 2020 | 21.35 | 21.35 | 21.35 | 21.35 | 2,006 | +0.01(+0.05%) |
Oct 13, 2020 | 21.34 | 21.34 | 21.34 | 21.34 | 3,008 | -0.21(-0.97%) |
Oct 12, 2020 | 21.55 | 21.55 | 21.55 | 21.55 | 501 | +0.55(+2.61%) |
Oct 09, 2020 | 21.00 | 21.00 | 21.00 | 27 | +0.00(+0.00%) | |
Oct 08, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 337 | +0.48(+2.35%) |
Oct 07, 2020 | 20.52 | 20.52 | 20.52 | 5 | +0.00(+0.00%) | |
Oct 06, 2020 | 20.52 | 20.52 | 20.52 | 161 | +0.00(+0.00%) | |
Oct 05, 2020 | 20.52 | 20.52 | 20.52 | 1 | +0.00(+0.00%) | |
Oct 02, 2020 | 20.52 | 20.52 | 20.52 | 1 | +0.00(+0.00%) | |
Oct 01, 2020 | 20.52 | 20.52 | 20.52 | 24 | +0.00(+0.00%) | |
Sep 30, 2020 | 20.63 | 20.69 | 20.52 | 20.52 | 481 | +0.01(+0.03%) |
Sep 29, 2020 | 20.48 | 20.51 | 20.48 | 20.51 | 490 | +0.33(+1.62%) |
Sep 28, 2020 | 20.19 | 20.19 | 20.19 | 3 | +0.00(+0.00%) | |
Sep 25, 2020 | 20.19 | 20.19 | 20.19 | 1 | +0.00(+0.00%) | |
Sep 24, 2020 | 19.65 | 20.33 | 19.65 | 20.19 | 1,486 | +0.31(+1.58%) |
Sep 23, 2020 | 20.04 | 20.04 | 19.87 | 19.87 | 1,722 | -0.54(-2.65%) |
Sep 22, 2020 | 20.41 | 20.41 | 20.41 | 50 | +0.00(+0.00%) | |
Sep 21, 2020 | 20.44 | 20.44 | 20.41 | 20.41 | 235 | -0.69(-3.26%) |
Sep 18, 2020 | 21.24 | 21.24 | 21.10 | 21.10 | 1,004 | -0.19(-0.91%) |
Sep 17, 2020 | 21.30 | 21.30 | 21.30 | 21.30 | 191 | -0.41(-1.89%) |
Sep 16, 2020 | 21.71 | 21.71 | 21.71 | 0 | +0.00(+0.00%) | |
Sep 15, 2020 | 21.71 | 21.71 | 21.71 | 1 | +0.00(+0.00%) | |
Sep 14, 2020 | 21.71 | 21.71 | 21.71 | 0 | +0.00(+0.00%) | |
Sep 11, 2020 | 21.71 | 21.71 | 21.71 | 0 | +0.00(+0.00%) | |
Sep 10, 2020 | 21.71 | 21.71 | 21.71 | 150 | +0.00(+0.00%) | |
Sep 09, 2020 | 21.63 | 21.71 | 21.63 | 21.71 | 340 | +0.44(+2.07%) |
Sep 08, 2020 | 21.27 | 21.40 | 21.19 | 21.27 | 1,050 | -0.50(-2.28%) |
Sep 04, 2020 | 21.58 | 21.76 | 21.58 | 21.76 | 1,708 | -0.56(-2.51%) |
Sep 03, 2020 | 22.32 | 22.32 | 22.32 | 3 | +0.00(+0.00%) | |
Sep 02, 2020 | 22.32 | 22.32 | 22.32 | 22.32 | 200 | -0.06(-0.29%) |
Sep 01, 2020 | 22.33 | 22.39 | 22.27 | 22.39 | 886 | +0.24(+1.09%) |
Aug 31, 2020 | 22.22 | 22.22 | 22.14 | 22.14 | 239 | -0.18(-0.81%) |
Aug 28, 2020 | 22.27 | 22.33 | 22.27 | 22.33 | 200 | +0.25(+1.13%) |
Aug 27, 2020 | 22.05 | 22.16 | 22.05 | 22.08 | 2,082 | -0.12(-0.54%) |
Aug 26, 2020 | 22.11 | 22.21 | 22.10 | 22.20 | 3,592 | +0.22(+0.99%) |
Aug 25, 2020 | 21.79 | 21.98 | 21.79 | 21.98 | 230 | -0.24(-1.10%) |
Aug 24, 2020 | 22.22 | 22.22 | 22.22 | 33 | +0.00(+0.00%) | |
Aug 21, 2020 | 22.22 | 22.22 | 22.22 | 2 | +0.00(+0.00%) | |
Aug 20, 2020 | 22.10 | 22.22 | 22.10 | 22.22 | 1,105 | -0.08(-0.34%) |
Aug 19, 2020 | 22.30 | 22.30 | 22.30 | 2 | +0.00(+0.00%) | |
Aug 18, 2020 | 22.35 | 22.35 | 22.28 | 22.30 | 2,355 | +0.45(+2.04%) |
Aug 17, 2020 | 21.85 | 21.85 | 21.85 | 0 | +0.00(+0.00%) | |
Aug 14, 2020 | 21.85 | 21.85 | 21.85 | 0 | +0.00(+0.00%) | |
Aug 13, 2020 | 21.85 | 21.85 | 21.85 | 7 | +0.00(+0.00%) | |
Aug 12, 2020 | 21.85 | 21.90 | 21.85 | 21.85 | 604 | +0.30(+1.39%) |
Aug 11, 2020 | 21.81 | 21.94 | 21.55 | 21.55 | 907 | -0.45(-2.04%) |
Aug 10, 2020 | 22.00 | 22.00 | 22.00 | 3 | +0.00(+0.00%) | |
Aug 07, 2020 | 22.15 | 22.15 | 22.00 | 22.00 | 301 | -0.40(-1.77%) |
Aug 06, 2020 | 22.40 | 22.40 | 22.40 | 88 | +0.00(+0.00%) | |
Aug 05, 2020 | 22.54 | 22.56 | 22.40 | 22.40 | 790 | +0.96(+4.46%) |
Aug 04, 2020 | 21.44 | 21.44 | 21.44 | 16 | +0.00(+0.00%) | |
Aug 03, 2020 | 21.51 | 21.51 | 21.44 | 21.44 | 1,433 | +0.05(+0.24%) |
Jul 31, 2020 | 21.39 | 21.39 | 21.39 | 0 | +0.00(+0.00%) | |
Jul 30, 2020 | 21.15 | 21.39 | 21.15 | 21.39 | 105 | -0.11(-0.53%) |
Jul 29, 2020 | 21.50 | 21.50 | 21.50 | 14 | +0.00(+0.00%) | |
Jul 28, 2020 | 21.54 | 21.54 | 21.50 | 21.50 | 102 | -0.11(-0.51%) |
Jul 27, 2020 | 21.39 | 21.62 | 21.39 | 21.62 | 311 | +0.45(+2.10%) |
Jul 24, 2020 | 21.17 | 21.17 | 21.17 | 1 | +0.00(+0.00%) | |
Jul 23, 2020 | 21.17 | 21.17 | 21.17 | 5 | +0.00(+0.00%) | |
Jul 22, 2020 | 21.17 | 21.17 | 21.17 | 5 | +0.00(+0.00%) | |
Jul 21, 2020 | 21.25 | 21.25 | 21.16 | 21.17 | 1,053 | +0.55(+2.69%) |
Jul 20, 2020 | 20.62 | 20.62 | 20.62 | 5 | +0.00(+0.00%) | |
Jul 17, 2020 | 20.42 | 20.62 | 20.42 | 20.62 | 904 | +0.70(+3.52%) |
Jul 16, 2020 | 19.91 | 19.91 | 19.91 | 0 | +0.00(+0.00%) | |
Jul 15, 2020 | 19.91 | 19.91 | 19.91 | 11 | +0.00(+0.00%) | |
Jul 14, 2020 | 19.91 | 19.91 | 19.91 | 0 | +0.00(+0.00%) | |
Jul 13, 2020 | 20.23 | 20.37 | 19.91 | 19.91 | 2,568 | +0.03(+0.13%) |
Jul 10, 2020 | 19.89 | 19.89 | 19.89 | 3 | +0.00(+0.00%) | |
Jul 09, 2020 | 19.89 | 19.89 | 19.89 | 19.89 | 261 | -0.31(-1.52%) |
Jul 08, 2020 | 20.20 | 20.20 | 20.20 | 2 | +0.00(+0.00%) | |
Jul 07, 2020 | 20.20 | 20.20 | 20.20 | 7 | +0.00(+0.00%) | |
Jul 06, 2020 | 20.32 | 20.32 | 20.20 | 20.20 | 103 | -0.07(-0.32%) |
Jul 02, 2020 | 20.23 | 20.36 | 20.23 | 20.26 | 1,004 | +0.24(+1.19%) |
Jul 01, 2020 | 19.81 | 20.02 | 19.81 | 20.02 | 2,022 | +0.57(+2.92%) |
Jun 30, 2020 | 19.45 | 19.45 | 19.45 | 8 | +0.00(+0.00%) | |
Jun 29, 2020 | 19.45 | 19.45 | 19.45 | 19.45 | 537 | +0.28(+1.47%) |
Jun 26, 2020 | 19.23 | 19.23 | 19.17 | 19.17 | 301 | -0.29(-1.50%) |
Jun 25, 2020 | 19.46 | 19.46 | 19.46 | 98 | +0.07(+0.37%) | |
Jun 24, 2020 | 19.39 | 19.39 | 19.39 | 19.39 | 412 | -0.47(-2.35%) |
Jun 23, 2020 | 19.86 | 19.86 | 19.86 | 0 | +0.00(+0.00%) | |
Jun 22, 2020 | 19.86 | 19.86 | 19.86 | 19.86 | 297 | +0.22(+1.10%) |
Jun 19, 2020 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) | |
Jun 18, 2020 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) | |
Jun 17, 2020 | 19.67 | 19.69 | 19.63 | 19.64 | 2,400 | -0.06(-0.32%) |
Jun 16, 2020 | 19.81 | 19.81 | 19.71 | 19.71 | 101 | +0.20(+1.00%) |
Jun 15, 2020 | 19.09 | 19.51 | 19.09 | 19.51 | 880 | +0.33(+1.69%) |
Jun 12, 2020 | 18.90 | 19.19 | 18.90 | 19.19 | 100 | +0.13(+0.69%) |
Jun 11, 2020 | 19.18 | 19.48 | 19.06 | 19.06 | 1,349 | -1.15(-5.68%) |
Jun 10, 2020 | 20.25 | 20.36 | 20.20 | 20.20 | 1,079 | -0.32(-1.54%) |
Jun 09, 2020 | 20.51 | 20.52 | 20.47 | 20.52 | 2,152 | -0.37(-1.78%) |
Jun 08, 2020 | 20.67 | 20.89 | 20.67 | 20.89 | 1,542 | +0.46(+2.24%) |
Jun 05, 2020 | 20.39 | 20.43 | 20.38 | 20.43 | 403 | +0.66(+3.36%) |
Jun 04, 2020 | 19.80 | 19.80 | 19.77 | 19.77 | 258 | +0.33(+1.68%) |
Jun 03, 2020 | 19.44 | 19.44 | 19.44 | 1 | +0.00(+0.00%) | |
Jun 02, 2020 | 19.39 | 19.44 | 19.39 | 19.44 | 444 | +0.53(+2.78%) |
Jun 01, 2020 | 18.92 | 18.92 | 18.92 | 96 | +0.00(+0.00%) | |
May 29, 2020 | 18.92 | 18.92 | 18.92 | 2 | +0.00(+0.00%) | |
May 28, 2020 | 18.92 | 18.92 | 18.92 | 187 | +0.00(+0.00%) | |
May 27, 2020 | 18.83 | 18.92 | 18.83 | 18.92 | 6,732 | +0.48(+2.59%) |
May 26, 2020 | 18.44 | 18.44 | 18.44 | 161 | +0.00(+0.00%) | |
May 22, 2020 | 18.44 | 18.44 | 18.44 | 35 | +0.00(+0.00%) | |
May 21, 2020 | 18.40 | 18.44 | 18.40 | 18.44 | 1,531 | +0.30(+1.64%) |
May 20, 2020 | 18.14 | 18.14 | 18.14 | 0 | +0.00(+0.00%) | |
May 19, 2020 | 18.21 | 18.21 | 18.14 | 18.14 | 1,193 | +0.06(+0.33%) |
May 18, 2020 | 18.00 | 18.09 | 17.95 | 18.08 | 3,350 | +0.78(+4.50%) |
May 15, 2020 | 17.30 | 17.30 | 17.30 | 40 | +0.00(+0.00%) | |
May 14, 2020 | 17.01 | 17.30 | 16.88 | 17.30 | 416 | -0.90(-4.95%) |
May 13, 2020 | 18.21 | 18.21 | 18.21 | 1 | +0.00(+0.00%) | |
May 12, 2020 | 18.21 | 18.21 | 18.21 | 10 | +0.00(+0.00%) | |
May 11, 2020 | 18.14 | 18.21 | 18.04 | 18.21 | 635 | -0.09(-0.50%) |
May 08, 2020 | 18.28 | 18.30 | 18.28 | 18.30 | 302 | +0.67(+3.80%) |
May 07, 2020 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) | |
May 06, 2020 | 17.63 | 17.63 | 17.63 | 1 | +0.00(+0.00%) | |
May 05, 2020 | 17.63 | 17.63 | 17.63 | 25 | +0.00(+0.00%) | |
May 04, 2020 | 17.45 | 17.63 | 17.45 | 17.63 | 325 | -0.63(-3.46%) |