Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.74 | 20.82 | 20.51 | 20.65 | 2,100 | -0.14(-0.66%) |
Oct 29, 2020 | 20.65 | 20.93 | 20.65 | 20.79 | 6,067 | +0.14(+0.68%) |
Oct 28, 2020 | 20.63 | 20.67 | 20.01 | 20.65 | 6,397 | -0.45(-2.13%) |
Oct 27, 2020 | 20.65 | 21.32 | 20.65 | 21.10 | 5,702 | +0.60(+2.93%) |
Oct 26, 2020 | 20.75 | 20.98 | 20.37 | 20.50 | 11,792 | -0.50(-2.38%) |
Oct 23, 2020 | 20.20 | 21.00 | 20.20 | 21.00 | 6,100 | +0.80(+3.94%) |
Oct 22, 2020 | 19.91 | 20.60 | 19.79 | 20.20 | 8,402 | +0.35(+1.78%) |
Oct 21, 2020 | 19.49 | 20.00 | 19.49 | 19.85 | 12,024 | +0.38(+1.95%) |
Oct 20, 2020 | 19.41 | 19.96 | 19.38 | 19.47 | 8,044 | +0.16(+0.83%) |
Oct 19, 2020 | 19.50 | 19.60 | 19.20 | 19.31 | 2,296 | -0.27(-1.38%) |
Oct 16, 2020 | 19.91 | 19.95 | 19.58 | 19.58 | 2,500 | -0.15(-0.74%) |
Oct 15, 2020 | 20.32 | 20.32 | 19.60 | 19.73 | 6,083 | -0.62(-3.07%) |
Oct 14, 2020 | 20.50 | 20.70 | 20.17 | 20.35 | 11,185 | -0.15(-0.73%) |
Oct 13, 2020 | 21.00 | 21.00 | 20.00 | 20.50 | 11,710 | -0.35(-1.67%) |
Oct 12, 2020 | 22.00 | 22.37 | 19.98 | 20.85 | 32,608 | +1.36(+6.97%) |
Oct 09, 2020 | 18.47 | 19.49 | 18.32 | 19.49 | 4,900 | +1.12(+6.10%) |
Oct 08, 2020 | 18.60 | 18.60 | 18.37 | 18.37 | 2,016 | +0.00(+0.00%) |
Oct 07, 2020 | 18.61 | 18.65 | 18.31 | 18.37 | 4,899 | -0.12(-0.65%) |
Oct 06, 2020 | 18.92 | 18.92 | 18.23 | 18.49 | 3,070 | -0.31(-1.65%) |
Oct 05, 2020 | 18.08 | 18.85 | 17.74 | 18.80 | 12,656 | +0.66(+3.67%) |
Oct 02, 2020 | 18.00 | 18.25 | 17.55 | 18.14 | 2,300 | -0.15(-0.85%) |
Oct 01, 2020 | 18.01 | 18.29 | 17.93 | 18.29 | 10,985 | +0.46(+2.58%) |
Sep 30, 2020 | 17.82 | 18.32 | 17.82 | 17.83 | 3,175 | -0.15(-0.83%) |
Sep 29, 2020 | 18.16 | 18.46 | 17.75 | 17.98 | 4,299 | -0.21(-1.15%) |
Sep 28, 2020 | 17.42 | 18.49 | 17.42 | 18.19 | 3,938 | +0.77(+4.42%) |
Sep 25, 2020 | 17.53 | 17.72 | 17.04 | 17.42 | 7,200 | -0.31(-1.75%) |
Sep 24, 2020 | 17.50 | 17.73 | 17.30 | 17.73 | 11,796 | +0.23(+1.31%) |
Sep 23, 2020 | 17.50 | 17.64 | 17.49 | 17.50 | 3,314 | -0.30(-1.69%) |
Sep 22, 2020 | 17.80 | 17.80 | 17.40 | 17.80 | 4,413 | -0.10(-0.56%) |
Sep 21, 2020 | 17.63 | 17.90 | 17.63 | 17.90 | 3,094 | -0.03(-0.17%) |
Sep 18, 2020 | 17.33 | 18.00 | 17.33 | 17.93 | 5,300 | +0.43(+2.46%) |
Sep 17, 2020 | 17.40 | 17.59 | 17.07 | 17.50 | 7,665 | +0.00(+0.00%) |
Sep 16, 2020 | 17.25 | 17.54 | 17.02 | 17.50 | 10,155 | +0.06(+0.34%) |
Sep 15, 2020 | 17.36 | 17.50 | 16.65 | 17.44 | 8,042 | +0.09(+0.52%) |
Sep 14, 2020 | 17.00 | 17.44 | 17.00 | 17.35 | 5,666 | +0.57(+3.40%) |
Sep 11, 2020 | 16.86 | 16.89 | 16.17 | 16.78 | 2,300 | -0.22(-1.29%) |
Sep 10, 2020 | 16.00 | 17.01 | 16.00 | 17.00 | 37,725 | +0.94(+5.85%) |
Sep 09, 2020 | 15.28 | 16.30 | 15.28 | 16.06 | 17,064 | +0.79(+5.17%) |
Sep 08, 2020 | 15.58 | 15.58 | 15.17 | 15.27 | 7,121 | -0.64(-4.03%) |
Sep 04, 2020 | 16.09 | 16.09 | 15.38 | 15.91 | 9,000 | +0.11(+0.70%) |
Sep 03, 2020 | 15.99 | 16.19 | 15.80 | 15.80 | 10,810 | -0.34(-2.11%) |
Sep 02, 2020 | 15.88 | 16.22 | 15.75 | 16.14 | 13,192 | +0.12(+0.75%) |
Sep 01, 2020 | 15.86 | 16.38 | 15.86 | 16.02 | 6,199 | +0.27(+1.71%) |
Aug 31, 2020 | 15.61 | 16.48 | 15.61 | 15.75 | 34,252 | +0.00(+0.00%) |
Aug 28, 2020 | 16.00 | 16.00 | 15.62 | 15.75 | 19,000 | -0.04(-0.25%) |
Aug 27, 2020 | 15.74 | 16.00 | 15.74 | 15.79 | 8,586 | -0.21(-1.31%) |
Aug 26, 2020 | 15.86 | 16.00 | 15.49 | 16.00 | 19,651 | +0.00(+0.00%) |
Aug 25, 2020 | 15.33 | 16.00 | 15.01 | 16.00 | 12,018 | +0.80(+5.26%) |
Aug 24, 2020 | 14.92 | 15.21 | 14.80 | 15.20 | 8,257 | +0.20(+1.33%) |
Aug 21, 2020 | 14.94 | 15.10 | 14.80 | 15.00 | 10,400 | -0.33(-2.15%) |
Aug 20, 2020 | 14.81 | 15.45 | 14.70 | 15.33 | 3,098 | +0.36(+2.37%) |
Aug 19, 2020 | 15.38 | 15.38 | 14.76 | 14.97 | 8,663 | -0.44(-2.82%) |
Aug 18, 2020 | 15.51 | 15.99 | 15.12 | 15.41 | 21,748 | -0.25(-1.60%) |
Aug 17, 2020 | 15.41 | 15.67 | 15.18 | 15.66 | 2,893 | +0.29(+1.89%) |
Aug 14, 2020 | 15.90 | 15.98 | 15.10 | 15.37 | 15,500 | -0.43(-2.72%) |
Aug 13, 2020 | 16.61 | 16.61 | 15.24 | 15.80 | 20,812 | -0.86(-5.13%) |
Aug 12, 2020 | 17.07 | 17.07 | 16.45 | 16.66 | 36,870 | -0.29(-1.68%) |
Aug 11, 2020 | 16.43 | 17.25 | 16.32 | 16.94 | 28,920 | +0.59(+3.61%) |
Aug 10, 2020 | 15.55 | 16.49 | 15.55 | 16.35 | 20,100 | +0.85(+5.48%) |
Aug 07, 2020 | 14.80 | 15.70 | 14.80 | 15.50 | 17,100 | +0.50(+3.33%) |
Aug 06, 2020 | 14.99 | 15.00 | 14.48 | 15.00 | 12,443 | +0.33(+2.25%) |
Aug 05, 2020 | 14.41 | 14.67 | 14.32 | 14.67 | 24,948 | +0.31(+2.16%) |
Aug 04, 2020 | 14.17 | 14.40 | 13.92 | 14.36 | 11,065 | +0.01(+0.07%) |