Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.03 | 17.27 | 17.03 | 17.23 | 4,383 | +0.07(+0.41%) |
Sep 29, 2020 | 17.17 | 17.17 | 17.04 | 17.16 | 1,751 | -0.05(-0.30%) |
Sep 28, 2020 | 17.20 | 17.29 | 17.20 | 17.21 | 36,957 | +0.44(+2.62%) |
Sep 25, 2020 | 16.59 | 16.77 | 16.59 | 16.77 | 534 | +0.18(+1.09%) |
Sep 24, 2020 | 16.75 | 16.75 | 16.34 | 16.59 | 1,311 | +0.09(+0.56%) |
Sep 23, 2020 | 16.85 | 16.88 | 16.50 | 16.50 | 3,632 | -0.42(-2.51%) |
Sep 22, 2020 | 16.95 | 16.95 | 16.80 | 16.93 | 4,315 | -0.02(-0.11%) |
Sep 21, 2020 | 17.00 | 17.12 | 16.78 | 16.95 | 2,610 | -0.64(-3.65%) |
Sep 18, 2020 | 17.65 | 17.66 | 17.59 | 17.59 | 5,254 | -0.07(-0.38%) |
Sep 17, 2020 | 17.55 | 17.65 | 17.55 | 17.65 | 957 | -0.03(-0.14%) |
Sep 16, 2020 | 17.62 | 17.68 | 17.60 | 17.68 | 587 | +0.19(+1.11%) |
Sep 15, 2020 | 17.64 | 17.64 | 17.49 | 17.49 | 1,532 | -0.05(-0.28%) |
Sep 14, 2020 | 17.45 | 17.54 | 17.45 | 17.54 | 1,217 | +0.35(+2.05%) |
Sep 11, 2020 | 17.12 | 17.18 | 17.06 | 17.18 | 857 | -0.10(-0.58%) |
Sep 10, 2020 | 17.45 | 17.47 | 17.28 | 17.28 | 931 | -0.24(-1.37%) |
Sep 09, 2020 | 17.61 | 17.61 | 17.53 | 17.53 | 609 | +0.04(+0.22%) |
Sep 08, 2020 | 17.48 | 17.66 | 17.48 | 17.49 | 868 | -0.34(-1.91%) |
Sep 04, 2020 | 17.90 | 17.90 | 17.67 | 17.83 | 214 | -0.03(-0.16%) |
Sep 03, 2020 | 18.20 | 18.20 | 17.84 | 17.85 | 1,145 | -0.47(-2.57%) |
Sep 02, 2020 | 18.21 | 18.33 | 18.21 | 18.33 | 338 | +0.27(+1.49%) |
Sep 01, 2020 | 18.01 | 18.06 | 17.98 | 18.06 | 664 | +0.12(+0.66%) |
Aug 31, 2020 | 18.01 | 18.01 | 17.94 | 17.94 | 112 | -0.31(-1.69%) |
Aug 28, 2020 | 18.10 | 18.29 | 18.10 | 18.25 | 4,503 | +0.14(+0.77%) |
Aug 27, 2020 | 18.08 | 18.14 | 18.08 | 18.11 | 933 | +0.12(+0.66%) |
Aug 26, 2020 | 18.00 | 18.00 | 17.97 | 17.99 | 931 | -0.15(-0.82%) |
Aug 25, 2020 | 18.06 | 18.15 | 18.06 | 18.14 | 881 | -0.00(-0.02%) |
Aug 24, 2020 | 17.68 | 18.16 | 17.68 | 18.14 | 2,683 | +0.32(+1.82%) |
Aug 21, 2020 | 17.80 | 17.82 | 17.78 | 17.82 | 428 | -0.18(-1.02%) |
Aug 20, 2020 | 17.99 | 18.00 | 17.99 | 18.00 | 607 | -0.07(-0.39%) |
Aug 19, 2020 | 18.13 | 18.13 | 18.07 | 18.07 | 2,467 | -0.01(-0.03%) |
Aug 18, 2020 | 18.24 | 18.24 | 18.08 | 18.08 | 3,334 | -0.25(-1.35%) |
Aug 17, 2020 | 18.19 | 18.37 | 18.19 | 18.33 | 15,946 | -0.08(-0.41%) |
Aug 14, 2020 | 18.43 | 18.47 | 18.40 | 18.40 | 857 | +0.00(+0.00%) |
Aug 13, 2020 | 18.42 | 18.44 | 18.40 | 18.40 | 806 | -0.13(-0.69%) |
Aug 12, 2020 | 18.61 | 18.61 | 18.53 | 18.53 | 1,233 | +0.07(+0.38%) |
Aug 11, 2020 | 18.67 | 18.75 | 18.46 | 18.46 | 1,599 | -0.10(-0.56%) |
Aug 10, 2020 | 18.62 | 18.65 | 18.56 | 18.56 | 3,573 | +0.27(+1.49%) |
Aug 07, 2020 | 17.98 | 18.29 | 17.98 | 18.29 | 1,179 | +0.37(+2.08%) |
Aug 06, 2020 | 18.04 | 18.04 | 17.87 | 17.92 | 2,456 | -0.10(-0.55%) |
Aug 05, 2020 | 17.77 | 18.02 | 17.77 | 18.02 | 2,627 | +0.59(+3.41%) |
Aug 04, 2020 | 17.42 | 17.42 | 17.42 | 17.42 | 315 | -0.03(-0.18%) |
Aug 03, 2020 | 17.36 | 17.46 | 17.36 | 17.45 | 17,192 | +0.23(+1.36%) |
Jul 31, 2020 | 17.07 | 17.22 | 17.07 | 17.22 | 965 | -0.16(-0.95%) |
Jul 30, 2020 | 17.26 | 17.38 | 17.16 | 17.38 | 1,956 | -0.18(-1.03%) |
Jul 29, 2020 | 17.37 | 17.58 | 17.37 | 17.56 | 730 | +0.45(+2.63%) |
Jul 28, 2020 | 17.23 | 17.27 | 17.11 | 17.11 | 2,012 | -0.07(-0.41%) |
Jul 27, 2020 | 17.07 | 17.18 | 17.07 | 17.18 | 1,562 | +0.16(+0.93%) |
Jul 24, 2020 | 17.10 | 17.15 | 17.02 | 17.02 | 2,037 | -0.15(-0.88%) |
Jul 23, 2020 | 17.18 | 17.18 | 17.18 | 1 | +0.00(+0.00%) | |
Jul 22, 2020 | 17.18 | 17.18 | 17.12 | 17.18 | 484 | -0.04(-0.22%) |
Jul 21, 2020 | 16.86 | 17.24 | 16.86 | 17.21 | 1,894 | +0.47(+2.83%) |
Jul 20, 2020 | 16.74 | 16.74 | 16.74 | 16.74 | 397 | -0.27(-1.56%) |
Jul 17, 2020 | 16.99 | 17.11 | 16.99 | 17.01 | 1,179 | -0.03(-0.16%) |
Jul 16, 2020 | 16.95 | 17.15 | 16.95 | 17.03 | 2,184 | -0.11(-0.65%) |
Jul 15, 2020 | 16.98 | 17.14 | 16.98 | 17.14 | 642 | +0.74(+4.48%) |
Jul 14, 2020 | 16.25 | 16.41 | 16.22 | 16.41 | 1,401 | +0.53(+3.35%) |
Jul 13, 2020 | 15.88 | 15.88 | 15.88 | 137 | +0.00(+0.00%) | |
Jul 10, 2020 | 15.88 | 15.88 | 15.88 | 15 | +0.00(+0.00%) | |
Jul 09, 2020 | 15.91 | 15.91 | 15.88 | 15.88 | 230 | -0.42(-2.56%) |
Jul 08, 2020 | 16.14 | 16.29 | 16.14 | 16.29 | 545 | -0.41(-2.44%) |
Jul 07, 2020 | 16.70 | 16.70 | 16.70 | 184 | +0.00(+0.00%) | |
Jul 06, 2020 | 16.68 | 16.70 | 16.68 | 16.70 | 674 | +0.16(+0.96%) |
Jul 02, 2020 | 16.75 | 16.77 | 16.54 | 16.54 | 12,974 | +0.05(+0.28%) |