Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.18 | 19.24 | 19.13 | 19.24 | 234,788 | +0.04(+0.21%) |
Oct 29, 2020 | 19.11 | 19.23 | 19.11 | 19.20 | 221,447 | +0.04(+0.21%) |
Oct 28, 2020 | 19.25 | 19.25 | 19.11 | 19.16 | 367,748 | -0.16(-0.80%) |
Oct 27, 2020 | 19.35 | 19.35 | 19.31 | 19.32 | 300,161 | -0.01(-0.04%) |
Oct 26, 2020 | 19.38 | 19.40 | 19.29 | 19.32 | 193,727 | -0.12(-0.61%) |
Oct 23, 2020 | 19.46 | 19.48 | 19.39 | 19.44 | 163,373 | +0.03(+0.14%) |
Oct 22, 2020 | 19.41 | 19.44 | 19.34 | 19.41 | 158,270 | +0.06(+0.30%) |
Oct 21, 2020 | 19.36 | 19.46 | 19.35 | 19.36 | 202,463 | -0.00(-0.02%) |
Oct 20, 2020 | 19.31 | 19.41 | 19.31 | 19.36 | 166,619 | +0.06(+0.32%) |
Oct 19, 2020 | 19.40 | 19.43 | 19.29 | 19.30 | 198,306 | -0.06(-0.30%) |
Oct 16, 2020 | 19.39 | 19.45 | 19.34 | 19.36 | 145,547 | -0.00(-0.02%) |
Oct 15, 2020 | 19.30 | 19.41 | 19.28 | 19.36 | 185,469 | -0.02(-0.13%) |
Oct 14, 2020 | 19.43 | 19.46 | 19.33 | 19.39 | 259,136 | -0.06(-0.29%) |
Oct 13, 2020 | 19.47 | 19.47 | 19.38 | 19.44 | 289,071 | -0.06(-0.29%) |
Oct 12, 2020 | 19.41 | 19.51 | 19.38 | 19.50 | 113,707 | +0.11(+0.59%) |
Oct 09, 2020 | 19.38 | 19.42 | 19.36 | 19.39 | 146,898 | +0.02(+0.08%) |
Oct 08, 2020 | 19.32 | 19.37 | 19.31 | 19.37 | 70,184 | +0.02(+0.13%) |
Oct 07, 2020 | 19.32 | 19.36 | 19.28 | 19.34 | 120,757 | +0.07(+0.34%) |
Oct 06, 2020 | 19.31 | 19.41 | 19.22 | 19.28 | 221,403 | +0.00(+0.00%) |
Oct 05, 2020 | 19.20 | 19.29 | 19.20 | 19.28 | 139,804 | +0.09(+0.47%) |
Oct 02, 2020 | 19.13 | 19.20 | 19.10 | 19.19 | 122,210 | +0.01(+0.04%) |
Oct 01, 2020 | 19.14 | 19.19 | 19.13 | 19.18 | 83,931 | +0.06(+0.30%) |
Sep 30, 2020 | 19.03 | 19.14 | 19.03 | 19.12 | 81,790 | +0.10(+0.51%) |
Sep 29, 2020 | 19.02 | 19.04 | 18.97 | 19.03 | 40,472 | +0.00(+0.00%) |
Sep 28, 2020 | 18.96 | 19.05 | 18.96 | 19.03 | 91,912 | +0.08(+0.43%) |
Sep 25, 2020 | 18.92 | 18.98 | 18.90 | 18.95 | 33,531 | -0.01(-0.04%) |
Sep 24, 2020 | 18.92 | 19.01 | 18.91 | 18.95 | 65,103 | -0.03(-0.17%) |
Sep 23, 2020 | 19.12 | 19.12 | 18.95 | 18.99 | 107,675 | -0.15(-0.81%) |
Sep 22, 2020 | 19.08 | 19.17 | 19.04 | 19.14 | 85,751 | +0.06(+0.30%) |
Sep 21, 2020 | 19.08 | 19.12 | 19.02 | 19.08 | 32,407 | -0.11(-0.56%) |
Sep 18, 2020 | 19.24 | 19.26 | 19.18 | 19.19 | 51,675 | -0.06(-0.30%) |
Sep 17, 2020 | 19.18 | 19.26 | 19.18 | 19.25 | 44,474 | +0.01(+0.04%) |
Sep 16, 2020 | 19.24 | 19.31 | 19.22 | 19.24 | 24,864 | +0.02(+0.08%) |
Sep 15, 2020 | 19.22 | 19.26 | 19.19 | 19.22 | 43,689 | +0.02(+0.08%) |
Sep 14, 2020 | 19.22 | 19.25 | 19.17 | 19.21 | 28,514 | +0.00(+0.00%) |
Sep 11, 2020 | 19.18 | 19.22 | 19.16 | 19.21 | 43,659 | +0.02(+0.08%) |
Sep 10, 2020 | 19.22 | 19.26 | 19.15 | 19.19 | 94,993 | -0.04(-0.21%) |
Sep 09, 2020 | 19.12 | 19.27 | 19.12 | 19.23 | 75,500 | +0.11(+0.59%) |
Sep 08, 2020 | 19.11 | 19.18 | 19.05 | 19.12 | 53,367 | -0.09(-0.46%) |
Sep 04, 2020 | 19.26 | 19.29 | 19.07 | 19.21 | 82,384 | -0.04(-0.21%) |
Sep 03, 2020 | 19.31 | 19.31 | 19.17 | 19.25 | 108,968 | -0.10(-0.50%) |
Sep 02, 2020 | 19.30 | 19.38 | 19.25 | 19.35 | 62,945 | +0.02(+0.13%) |
Sep 01, 2020 | 19.24 | 19.34 | 19.22 | 19.32 | 146,209 | +0.07(+0.38%) |
Aug 31, 2020 | 19.27 | 19.28 | 19.20 | 19.25 | 57,828 | -0.03(-0.17%) |
Aug 28, 2020 | 19.27 | 19.35 | 19.25 | 19.28 | 75,231 | +0.02(+0.13%) |
Aug 27, 2020 | 19.29 | 19.32 | 19.19 | 19.26 | 120,217 | -0.02(-0.13%) |
Aug 26, 2020 | 19.28 | 19.30 | 19.22 | 19.28 | 81,839 | +0.02(+0.08%) |
Aug 25, 2020 | 19.25 | 19.27 | 19.16 | 19.27 | 93,714 | +0.02(+0.13%) |
Aug 24, 2020 | 19.20 | 19.24 | 19.17 | 19.24 | 85,339 | +0.07(+0.37%) |
Aug 21, 2020 | 19.11 | 19.18 | 19.11 | 19.17 | 147,737 | +0.03(+0.17%) |
Aug 20, 2020 | 19.03 | 19.16 | 19.03 | 19.14 | 112,427 | +0.04(+0.21%) |
Aug 19, 2020 | 19.14 | 19.17 | 19.08 | 19.10 | 73,754 | -0.06(-0.29%) |
Aug 18, 2020 | 19.13 | 19.15 | 19.09 | 19.15 | 85,926 | +0.03(+0.17%) |
Aug 17, 2020 | 19.05 | 19.14 | 19.03 | 19.12 | 138,123 | +0.06(+0.34%) |
Aug 14, 2020 | 19.06 | 19.10 | 19.01 | 19.06 | 114,672 | -0.05(-0.25%) |
Aug 13, 2020 | 19.15 | 19.15 | 19.08 | 19.11 | 118,478 | -0.05(-0.25%) |
Aug 12, 2020 | 19.17 | 19.19 | 19.11 | 19.15 | 152,380 | +0.04(+0.21%) |
Aug 11, 2020 | 19.21 | 19.25 | 19.11 | 19.11 | 76,074 | -0.10(-0.50%) |
Aug 10, 2020 | 19.23 | 19.25 | 19.18 | 19.21 | 35,687 | -0.02(-0.13%) |
Aug 07, 2020 | 19.18 | 19.24 | 19.18 | 19.23 | 43,961 | +0.01(+0.04%) |
Aug 06, 2020 | 19.19 | 19.23 | 19.17 | 19.23 | 64,235 | +0.04(+0.21%) |
Aug 05, 2020 | 19.14 | 19.19 | 19.14 | 19.19 | 44,264 | +0.04(+0.21%) |
Aug 04, 2020 | 19.11 | 19.16 | 19.10 | 19.15 | 63,861 | -0.01(-0.04%) |