Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.25 | 17.32 | 17.12 | 17.12 | 475 | +0.05(+0.29%) |
Sep 29, 2020 | 16.98 | 17.09 | 16.98 | 17.07 | 26,233 | +0.06(+0.33%) |
Sep 28, 2020 | 17.02 | 17.02 | 17.02 | 17.02 | 482 | +0.27(+1.62%) |
Sep 25, 2020 | 16.83 | 16.83 | 16.75 | 16.75 | 533 | -0.06(-0.33%) |
Sep 24, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 135 | +0.18(+1.05%) |
Sep 23, 2020 | 16.99 | 16.99 | 16.59 | 16.63 | 3,789 | -0.35(-2.04%) |
Sep 22, 2020 | 17.05 | 17.05 | 16.89 | 16.97 | 5,664 | -0.01(-0.09%) |
Sep 21, 2020 | 16.99 | 16.99 | 16.97 | 16.99 | 10,705 | -0.61(-3.49%) |
Sep 18, 2020 | 17.77 | 17.77 | 17.60 | 17.60 | 321 | -0.13(-0.72%) |
Sep 17, 2020 | 17.68 | 17.79 | 17.68 | 17.73 | 3,279 | +0.02(+0.12%) |
Sep 16, 2020 | 17.82 | 17.83 | 17.71 | 17.71 | 931 | +0.09(+0.51%) |
Sep 15, 2020 | 17.63 | 17.67 | 17.61 | 17.62 | 1,724 | +0.18(+1.02%) |
Sep 14, 2020 | 17.44 | 17.44 | 17.44 | 17.44 | 126 | +0.23(+1.35%) |
Sep 11, 2020 | 17.20 | 17.21 | 17.13 | 17.21 | 321 | +0.03(+0.17%) |
Sep 10, 2020 | 17.40 | 17.40 | 17.16 | 17.18 | 6,682 | -0.19(-1.08%) |
Sep 09, 2020 | 17.22 | 17.41 | 17.22 | 17.36 | 2,893 | -0.04(-0.21%) |
Sep 08, 2020 | 17.45 | 17.48 | 17.19 | 17.40 | 15,496 | -0.23(-1.33%) |
Sep 04, 2020 | 17.79 | 17.80 | 17.46 | 17.64 | 5,463 | +0.03(+0.19%) |
Sep 03, 2020 | 18.10 | 18.10 | 17.59 | 17.60 | 27,419 | -0.41(-2.26%) |
Sep 02, 2020 | 17.89 | 18.05 | 17.88 | 18.01 | 31,331 | +0.23(+1.27%) |
Sep 01, 2020 | 17.58 | 17.78 | 17.58 | 17.78 | 102,215 | +0.21(+1.17%) |
Aug 31, 2020 | 17.61 | 17.61 | 17.58 | 17.58 | 187 | -0.37(-2.08%) |
Aug 28, 2020 | 17.81 | 17.95 | 17.81 | 17.95 | 3,642 | +0.20(+1.10%) |
Aug 27, 2020 | 17.87 | 17.87 | 17.72 | 17.76 | 8,204 | +0.12(+0.70%) |
Aug 26, 2020 | 17.66 | 17.67 | 17.63 | 17.63 | 2,810 | -0.16(-0.90%) |
Aug 25, 2020 | 17.91 | 17.91 | 17.79 | 17.79 | 415 | -0.02(-0.11%) |
Aug 24, 2020 | 17.77 | 17.81 | 17.70 | 17.81 | 4,255 | +0.43(+2.50%) |
Aug 21, 2020 | 17.38 | 17.38 | 17.33 | 17.38 | 856 | -0.12(-0.69%) |
Aug 20, 2020 | 17.48 | 17.50 | 17.48 | 17.50 | 893 | -0.16(-0.93%) |
Aug 19, 2020 | 17.77 | 17.79 | 17.66 | 17.66 | 1,524 | -0.23(-1.30%) |
Aug 18, 2020 | 17.90 | 17.90 | 17.90 | 40 | +0.00(+0.00%) | |
Aug 17, 2020 | 18.00 | 18.00 | 17.90 | 17.90 | 901 | -0.11(-0.61%) |
Aug 14, 2020 | 18.07 | 18.07 | 18.00 | 18.00 | 214 | +0.05(+0.27%) |
Aug 13, 2020 | 18.03 | 18.03 | 17.91 | 17.96 | 5,017 | -0.12(-0.64%) |
Aug 12, 2020 | 18.17 | 18.18 | 17.92 | 18.07 | 3,261 | +0.07(+0.39%) |
Aug 11, 2020 | 18.21 | 18.32 | 17.94 | 18.00 | 21,627 | +0.15(+0.83%) |
Aug 10, 2020 | 17.80 | 17.85 | 17.79 | 17.85 | 370 | +0.35(+2.00%) |
Aug 07, 2020 | 17.28 | 17.50 | 17.28 | 17.50 | 1,499 | +0.14(+0.82%) |
Aug 06, 2020 | 17.36 | 17.36 | 17.36 | 10 | +0.00(+0.00%) | |
Aug 05, 2020 | 17.20 | 17.36 | 17.20 | 17.36 | 393 | +0.38(+2.24%) |
Aug 04, 2020 | 16.92 | 16.98 | 16.92 | 16.98 | 1,107 | -0.01(-0.05%) |
Aug 03, 2020 | 16.86 | 17.02 | 16.81 | 16.99 | 15,452 | +0.21(+1.27%) |
Jul 31, 2020 | 16.66 | 16.78 | 16.66 | 16.78 | 642 | -0.42(-2.47%) |
Jul 30, 2020 | 17.20 | 17.20 | 17.20 | 64 | +0.00(+0.00%) | |
Jul 29, 2020 | 17.00 | 17.20 | 17.00 | 17.20 | 196 | +0.37(+2.21%) |
Jul 28, 2020 | 16.89 | 16.95 | 16.83 | 16.83 | 854 | -0.19(-1.12%) |
Jul 27, 2020 | 16.91 | 17.02 | 16.90 | 17.02 | 1,346 | +0.12(+0.70%) |
Jul 24, 2020 | 17.03 | 17.03 | 16.90 | 16.90 | 964 | -0.19(-1.10%) |
Jul 23, 2020 | 17.07 | 17.09 | 17.07 | 17.09 | 633 | +0.19(+1.15%) |
Jul 22, 2020 | 16.90 | 16.90 | 16.90 | 16.90 | 416 | +0.04(+0.21%) |
Jul 21, 2020 | 16.87 | 16.87 | 16.86 | 16.86 | 192 | +0.34(+2.08%) |
Jul 20, 2020 | 16.55 | 16.55 | 16.48 | 16.52 | 3,491 | -0.17(-0.99%) |
Jul 17, 2020 | 16.70 | 16.70 | 16.67 | 16.68 | 3,963 | -0.11(-0.65%) |
Jul 16, 2020 | 16.78 | 16.79 | 16.78 | 16.79 | 4,012 | -0.06(-0.34%) |
Jul 15, 2020 | 16.64 | 16.85 | 16.64 | 16.85 | 570 | +0.73(+4.52%) |
Jul 14, 2020 | 15.84 | 16.12 | 15.83 | 16.12 | 790 | +0.18(+1.11%) |
Jul 13, 2020 | 16.10 | 16.23 | 15.94 | 15.94 | 769 | -0.00(-0.01%) |
Jul 10, 2020 | 15.80 | 15.94 | 15.79 | 15.94 | 8,462 | +0.34(+2.15%) |
Jul 09, 2020 | 15.51 | 15.61 | 15.51 | 15.61 | 248 | -0.40(-2.51%) |
Jul 08, 2020 | 15.92 | 16.01 | 15.92 | 16.01 | 2,910 | -0.07(-0.41%) |
Jul 07, 2020 | 16.08 | 16.13 | 16.08 | 16.08 | 3,645 | -0.33(-1.99%) |
Jul 06, 2020 | 16.48 | 16.48 | 16.24 | 16.40 | 6,912 | +0.27(+1.69%) |
Jul 02, 2020 | 16.41 | 16.54 | 16.08 | 16.13 | 6,855 | +0.07(+0.45%) |