Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.49 | 17.50 | 17.39 | 17.42 | 28,020 | -0.04(-0.22%) |
Oct 29, 2020 | 17.45 | 17.50 | 17.33 | 17.46 | 82,290 | +0.06(+0.37%) |
Oct 28, 2020 | 17.48 | 17.50 | 17.36 | 17.40 | 35,594 | -0.18(-1.01%) |
Oct 27, 2020 | 17.55 | 17.61 | 17.51 | 17.57 | 27,052 | -0.02(-0.14%) |
Oct 26, 2020 | 17.61 | 17.66 | 17.39 | 17.60 | 30,570 | -0.08(-0.45%) |
Oct 23, 2020 | 17.60 | 17.71 | 17.51 | 17.68 | 46,173 | +0.00(+0.02%) |
Oct 22, 2020 | 17.64 | 17.71 | 17.61 | 17.67 | 20,670 | +0.02(+0.12%) |
Oct 21, 2020 | 17.68 | 17.68 | 17.63 | 17.65 | 19,030 | -0.02(-0.09%) |
Oct 20, 2020 | 17.55 | 17.70 | 17.52 | 17.67 | 29,333 | +0.15(+0.88%) |
Oct 19, 2020 | 17.51 | 17.54 | 17.51 | 17.51 | 15,841 | -0.01(-0.07%) |
Oct 16, 2020 | 17.49 | 17.56 | 17.49 | 17.53 | 20,441 | +0.04(+0.21%) |
Oct 15, 2020 | 17.46 | 17.52 | 17.46 | 17.49 | 10,618 | -0.03(-0.17%) |
Oct 14, 2020 | 17.49 | 17.56 | 17.46 | 17.52 | 19,464 | -0.03(-0.16%) |
Oct 13, 2020 | 17.51 | 17.56 | 17.51 | 17.55 | 32,930 | +0.00(+0.00%) |
Oct 12, 2020 | 17.53 | 17.57 | 17.53 | 17.55 | 36,357 | +0.02(+0.11%) |
Oct 09, 2020 | 17.48 | 17.54 | 17.48 | 17.53 | 36,433 | +0.03(+0.17%) |
Oct 08, 2020 | 17.46 | 17.54 | 17.46 | 17.50 | 18,374 | -0.37(-2.05%) |
Oct 07, 2020 | 17.37 | 17.96 | 17.37 | 17.86 | 74,253 | +0.44(+2.53%) |
Oct 06, 2020 | 17.37 | 17.45 | 17.37 | 17.42 | 9,395 | +0.00(+0.02%) |
Oct 05, 2020 | 17.27 | 17.42 | 17.20 | 17.42 | 47,429 | +0.15(+0.89%) |
Oct 02, 2020 | 17.22 | 17.29 | 17.22 | 17.27 | 13,226 | -0.01(-0.04%) |
Oct 01, 2020 | 17.25 | 17.29 | 17.25 | 17.27 | 22,499 | +0.00(+0.00%) |
Sep 30, 2020 | 17.18 | 17.27 | 17.18 | 17.27 | 20,836 | +0.11(+0.63%) |
Sep 29, 2020 | 17.17 | 17.26 | 17.17 | 17.17 | 16,377 | -0.06(-0.34%) |
Sep 28, 2020 | 17.15 | 17.58 | 17.15 | 17.22 | 57,359 | +0.10(+0.60%) |
Sep 25, 2020 | 17.15 | 17.15 | 17.10 | 17.12 | 15,270 | -0.02(-0.11%) |
Sep 24, 2020 | 17.19 | 17.50 | 17.13 | 17.14 | 27,334 | -0.07(-0.40%) |
Sep 23, 2020 | 17.26 | 17.27 | 17.02 | 17.21 | 53,984 | -0.00(-0.02%) |
Sep 22, 2020 | 17.29 | 17.29 | 17.21 | 17.21 | 16,535 | -0.05(-0.31%) |
Sep 21, 2020 | 17.37 | 17.37 | 17.26 | 17.27 | 18,305 | -0.16(-0.93%) |
Sep 18, 2020 | 17.42 | 17.49 | 17.41 | 17.43 | 11,833 | +0.01(+0.07%) |
Sep 17, 2020 | 17.46 | 17.46 | 17.41 | 17.42 | 9,055 | -0.05(-0.28%) |
Sep 16, 2020 | 17.45 | 17.48 | 17.42 | 17.47 | 12,792 | -0.03(-0.15%) |
Sep 15, 2020 | 17.42 | 17.49 | 17.42 | 17.49 | 19,581 | +0.07(+0.39%) |
Sep 14, 2020 | 17.41 | 17.44 | 17.40 | 17.42 | 14,171 | -0.01(-0.05%) |
Sep 11, 2020 | 17.44 | 17.47 | 17.42 | 17.43 | 36,949 | -0.02(-0.11%) |
Sep 10, 2020 | 17.47 | 17.47 | 17.39 | 17.45 | 11,907 | +0.04(+0.25%) |
Sep 09, 2020 | 17.43 | 17.47 | 17.37 | 17.41 | 40,686 | +0.02(+0.09%) |
Sep 08, 2020 | 17.46 | 17.51 | 17.37 | 17.39 | 22,685 | -0.07(-0.38%) |
Sep 04, 2020 | 17.65 | 17.68 | 17.39 | 17.46 | 27,168 | -0.03(-0.19%) |
Sep 03, 2020 | 17.52 | 17.53 | 17.47 | 17.49 | 12,344 | -0.04(-0.24%) |
Sep 02, 2020 | 17.51 | 17.56 | 17.50 | 17.53 | 18,020 | +0.04(+0.22%) |
Sep 01, 2020 | 17.49 | 17.58 | 17.32 | 17.49 | 51,100 | -0.05(-0.31%) |
Aug 31, 2020 | 17.54 | 17.57 | 17.47 | 17.55 | 20,477 | +0.02(+0.12%) |
Aug 28, 2020 | 17.47 | 17.60 | 17.47 | 17.53 | 15,576 | +0.05(+0.30%) |
Aug 27, 2020 | 17.46 | 17.54 | 17.44 | 17.47 | 10,313 | +0.00(+0.02%) |
Aug 26, 2020 | 17.50 | 17.50 | 17.45 | 17.47 | 17,544 | -0.02(-0.12%) |
Aug 25, 2020 | 17.37 | 17.49 | 17.37 | 17.49 | 6,231 | +0.05(+0.27%) |
Aug 24, 2020 | 17.42 | 17.47 | 17.39 | 17.44 | 9,787 | +0.02(+0.13%) |
Aug 21, 2020 | 17.37 | 17.42 | 17.35 | 17.42 | 10,306 | +0.06(+0.33%) |
Aug 20, 2020 | 17.43 | 17.44 | 17.34 | 17.36 | 29,230 | -0.04(-0.21%) |
Aug 19, 2020 | 17.35 | 17.45 | 17.33 | 17.40 | 33,733 | +0.02(+0.14%) |
Aug 18, 2020 | 16.61 | 17.44 | 16.61 | 17.38 | 331,630 | -0.02(-0.14%) |
Aug 17, 2020 | 17.30 | 17.40 | 17.25 | 17.40 | 18,705 | +0.12(+0.71%) |
Aug 14, 2020 | 17.34 | 17.40 | 17.28 | 17.28 | 30,312 | -0.14(-0.83%) |
Aug 13, 2020 | 17.45 | 17.45 | 17.34 | 17.42 | 20,690 | +0.00(+0.00%) |
Aug 12, 2020 | 17.39 | 17.49 | 17.39 | 17.42 | 17,840 | +0.00(+0.00%) |
Aug 11, 2020 | 17.43 | 17.46 | 17.38 | 17.42 | 19,578 | +0.03(+0.17%) |
Aug 10, 2020 | 17.44 | 17.44 | 17.34 | 17.39 | 25,343 | +0.10(+0.57%) |
Aug 07, 2020 | 17.35 | 17.42 | 17.29 | 17.29 | 14,186 | -0.08(-0.47%) |
Aug 06, 2020 | 17.35 | 17.44 | 17.35 | 17.38 | 20,546 | +0.04(+0.24%) |
Aug 05, 2020 | 17.30 | 17.37 | 17.30 | 17.34 | 18,911 | +0.13(+0.77%) |
Aug 04, 2020 | 17.37 | 17.42 | 17.17 | 17.20 | 25,276 | +0.02(+0.14%) |