Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.98 | 18.27 | 17.88 | 17.95 | 98,120 | +0.05(+0.26%) |
Sep 29, 2020 | 18.14 | 18.14 | 17.74 | 17.91 | 82,274 | -0.23(-1.26%) |
Sep 28, 2020 | 17.86 | 18.25 | 17.86 | 18.14 | 120,163 | +0.48(+2.72%) |
Sep 25, 2020 | 17.36 | 17.67 | 17.27 | 17.66 | 92,083 | +0.30(+1.71%) |
Sep 24, 2020 | 17.31 | 17.58 | 16.99 | 17.36 | 107,330 | +0.07(+0.40%) |
Sep 23, 2020 | 17.88 | 17.93 | 17.27 | 17.29 | 135,077 | -0.53(-2.95%) |
Sep 22, 2020 | 17.84 | 18.05 | 17.75 | 17.82 | 115,902 | +0.09(+0.52%) |
Sep 21, 2020 | 18.09 | 18.16 | 17.63 | 17.72 | 177,041 | -0.66(-3.61%) |
Sep 18, 2020 | 18.69 | 18.69 | 18.31 | 18.39 | 136,463 | -0.30(-1.59%) |
Sep 17, 2020 | 18.59 | 18.73 | 18.39 | 18.69 | 82,473 | +0.07(+0.37%) |
Sep 16, 2020 | 18.55 | 18.82 | 18.53 | 18.62 | 114,496 | +0.14(+0.74%) |
Sep 15, 2020 | 18.50 | 18.66 | 18.41 | 18.48 | 130,573 | +0.09(+0.50%) |
Sep 14, 2020 | 18.09 | 18.48 | 18.02 | 18.39 | 182,354 | +0.48(+2.68%) |
Sep 11, 2020 | 18.07 | 18.08 | 17.75 | 17.91 | 134,539 | -0.11(-0.63%) |
Sep 10, 2020 | 18.30 | 18.37 | 18.02 | 18.02 | 134,608 | -0.23(-1.25%) |
Sep 09, 2020 | 18.16 | 18.39 | 18.14 | 18.25 | 126,513 | +0.18(+1.01%) |
Sep 08, 2020 | 18.11 | 18.27 | 17.98 | 18.07 | 167,893 | -0.09(-0.50%) |
Sep 04, 2020 | 18.32 | 18.41 | 17.88 | 18.16 | 136,025 | -0.02(-0.13%) |
Sep 03, 2020 | 18.34 | 18.50 | 18.09 | 18.18 | 202,538 | -0.17(-0.90%) |
Sep 02, 2020 | 18.21 | 18.37 | 18.08 | 18.35 | 147,526 | +0.18(+1.00%) |
Sep 01, 2020 | 18.05 | 18.23 | 17.94 | 18.17 | 164,368 | +0.09(+0.50%) |
Aug 31, 2020 | 18.35 | 18.35 | 17.98 | 18.08 | 257,684 | -0.25(-1.36%) |
Aug 28, 2020 | 18.23 | 18.35 | 18.23 | 18.33 | 104,501 | +0.09(+0.50%) |
Aug 27, 2020 | 18.05 | 18.33 | 18.05 | 18.23 | 133,248 | +0.18(+1.01%) |
Aug 26, 2020 | 18.19 | 18.19 | 18.01 | 18.05 | 133,050 | -0.14(-0.75%) |
Aug 25, 2020 | 18.26 | 18.33 | 18.01 | 18.19 | 121,017 | -0.02(-0.12%) |
Aug 24, 2020 | 17.94 | 18.23 | 17.80 | 18.21 | 186,128 | +0.32(+1.78%) |
Aug 21, 2020 | 17.96 | 17.96 | 17.77 | 17.89 | 160,869 | -0.07(-0.38%) |
Aug 20, 2020 | 17.78 | 18.10 | 17.71 | 17.96 | 197,968 | +0.11(+0.64%) |
Aug 19, 2020 | 18.05 | 18.05 | 17.84 | 17.85 | 115,194 | -0.25(-1.38%) |
Aug 18, 2020 | 18.30 | 18.30 | 18.01 | 18.10 | 148,627 | -0.17(-0.93%) |
Aug 17, 2020 | 18.28 | 18.30 | 18.13 | 18.27 | 136,017 | -0.01(-0.06%) |
Aug 14, 2020 | 18.17 | 18.42 | 18.03 | 18.28 | 201,471 | +0.16(+0.88%) |
Aug 13, 2020 | 18.39 | 18.53 | 18.12 | 18.12 | 86,202 | -0.23(-1.24%) |
Aug 12, 2020 | 18.51 | 18.60 | 18.26 | 18.35 | 131,268 | -0.05(-0.25%) |
Aug 11, 2020 | 18.69 | 18.85 | 18.33 | 18.39 | 208,729 | -0.07(-0.37%) |
Aug 10, 2020 | 18.21 | 18.55 | 18.21 | 18.46 | 274,001 | +0.27(+1.50%) |
Aug 07, 2020 | 17.80 | 18.19 | 17.76 | 18.19 | 200,899 | +0.34(+1.91%) |
Aug 06, 2020 | 17.78 | 18.01 | 17.49 | 17.85 | 128,800 | +0.00(+0.00%) |
Aug 05, 2020 | 17.85 | 17.89 | 17.71 | 17.85 | 103,262 | +0.11(+0.61%) |
Aug 04, 2020 | 17.49 | 17.79 | 17.49 | 17.74 | 98,036 | +0.23(+1.29%) |
Aug 03, 2020 | 17.54 | 17.58 | 17.24 | 17.52 | 147,247 | +0.00(+0.00%) |
Jul 31, 2020 | 17.67 | 17.76 | 17.29 | 17.52 | 185,121 | -0.09(-0.51%) |
Jul 30, 2020 | 17.49 | 17.65 | 17.45 | 17.61 | 192,624 | -0.02(-0.13%) |
Jul 29, 2020 | 17.52 | 17.63 | 17.39 | 17.63 | 130,260 | +0.25(+1.43%) |
Jul 28, 2020 | 17.06 | 17.52 | 17.06 | 17.38 | 184,417 | +0.25(+1.45%) |
Jul 27, 2020 | 17.06 | 17.13 | 16.91 | 17.13 | 207,634 | +0.07(+0.40%) |
Jul 24, 2020 | 17.31 | 17.38 | 17.02 | 17.06 | 202,244 | -0.27(-1.56%) |
Jul 23, 2020 | 17.47 | 17.56 | 17.18 | 17.33 | 136,683 | -0.23(-1.28%) |
Jul 22, 2020 | 17.22 | 17.61 | 17.13 | 17.56 | 126,171 | +0.29(+1.70%) |
Jul 21, 2020 | 17.13 | 17.38 | 17.13 | 17.27 | 132,697 | +0.29(+1.73%) |
Jul 20, 2020 | 17.13 | 17.20 | 16.88 | 16.97 | 234,115 | -0.29(-1.70%) |
Jul 17, 2020 | 17.33 | 17.35 | 17.06 | 17.27 | 157,528 | +0.00(+0.00%) |
Jul 16, 2020 | 17.38 | 17.47 | 17.18 | 17.27 | 115,378 | -0.25(-1.42%) |
Jul 15, 2020 | 17.15 | 17.54 | 17.15 | 17.52 | 220,415 | +0.65(+3.88%) |
Jul 14, 2020 | 16.68 | 17.00 | 16.66 | 16.86 | 138,095 | +0.02(+0.13%) |
Jul 13, 2020 | 17.02 | 17.15 | 16.77 | 16.84 | 376,429 | -0.05(-0.27%) |
Jul 10, 2020 | 16.50 | 16.91 | 16.46 | 16.88 | 168,130 | +0.34(+2.04%) |
Jul 09, 2020 | 16.97 | 16.99 | 16.37 | 16.55 | 585,801 | -0.45(-2.65%) |
Jul 08, 2020 | 16.97 | 17.15 | 16.75 | 17.00 | 247,949 | +0.02(+0.13%) |
Jul 07, 2020 | 17.36 | 17.38 | 16.95 | 16.97 | 180,730 | -0.56(-3.21%) |
Jul 06, 2020 | 17.70 | 17.90 | 17.38 | 17.54 | 284,988 | +0.13(+0.74%) |
Jul 02, 2020 | 17.86 | 18.03 | 17.41 | 17.41 | 157,405 | -0.09(-0.51%) |