Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.07 | 17.07 | 16.91 | 16.97 | 34,238 | -0.09(-0.52%) |
Sep 29, 2020 | 16.89 | 17.06 | 16.81 | 17.06 | 23,820 | +0.19(+1.10%) |
Sep 28, 2020 | 16.86 | 17.00 | 16.80 | 16.88 | 30,060 | +0.04(+0.21%) |
Sep 25, 2020 | 16.62 | 16.85 | 16.61 | 16.84 | 24,695 | +0.35(+2.15%) |
Sep 24, 2020 | 16.65 | 16.71 | 16.35 | 16.49 | 37,787 | -0.01(-0.05%) |
Sep 23, 2020 | 16.91 | 16.94 | 16.49 | 16.49 | 12,002 | -0.42(-2.46%) |
Sep 22, 2020 | 16.80 | 16.91 | 16.69 | 16.91 | 13,933 | +0.23(+1.38%) |
Sep 21, 2020 | 16.80 | 17.02 | 16.57 | 16.68 | 15,902 | -0.14(-0.85%) |
Sep 18, 2020 | 16.94 | 16.94 | 16.80 | 16.82 | 13,800 | -0.03(-0.16%) |
Sep 17, 2020 | 16.81 | 17.04 | 16.81 | 16.85 | 49,723 | -0.17(-0.99%) |
Sep 16, 2020 | 17.06 | 17.10 | 16.97 | 17.02 | 67,240 | -0.03(-0.16%) |
Sep 15, 2020 | 17.02 | 17.06 | 16.96 | 17.04 | 33,706 | +0.17(+1.00%) |
Sep 14, 2020 | 16.84 | 17.01 | 16.84 | 16.88 | 23,154 | +0.04(+0.21%) |
Sep 11, 2020 | 16.89 | 16.89 | 16.67 | 16.84 | 23,528 | +0.05(+0.32%) |
Sep 10, 2020 | 16.92 | 16.96 | 16.71 | 16.79 | 24,038 | -0.11(-0.63%) |
Sep 09, 2020 | 16.83 | 17.00 | 16.73 | 16.89 | 85,614 | +0.19(+1.11%) |
Sep 08, 2020 | 16.78 | 16.79 | 16.62 | 16.71 | 45,343 | -0.21(-1.25%) |
Sep 04, 2020 | 16.86 | 16.97 | 16.35 | 16.92 | 28,505 | +0.00(+0.00%) |
Sep 03, 2020 | 17.07 | 17.15 | 16.80 | 16.92 | 73,687 | -0.15(-0.88%) |
Sep 02, 2020 | 17.05 | 17.10 | 17.02 | 17.07 | 31,575 | +0.08(+0.47%) |
Sep 01, 2020 | 17.00 | 17.09 | 16.93 | 16.99 | 29,065 | -0.03(-0.16%) |
Aug 31, 2020 | 17.04 | 17.07 | 16.95 | 17.02 | 49,513 | +0.02(+0.10%) |
Aug 28, 2020 | 17.00 | 17.03 | 16.96 | 17.00 | 26,695 | +0.01(+0.05%) |
Aug 27, 2020 | 17.02 | 17.04 | 16.92 | 16.99 | 16,955 | -0.05(-0.31%) |
Aug 26, 2020 | 16.97 | 17.05 | 16.97 | 17.04 | 61,205 | +0.14(+0.84%) |
Aug 25, 2020 | 16.89 | 16.96 | 16.89 | 16.90 | 64,811 | +0.00(+0.00%) |
Aug 24, 2020 | 16.84 | 16.96 | 16.84 | 16.90 | 28,669 | +0.16(+0.95%) |
Aug 21, 2020 | 16.70 | 16.90 | 16.70 | 16.74 | 411,521 | -0.01(-0.05%) |
Aug 20, 2020 | 16.72 | 16.93 | 16.72 | 16.75 | 28,176 | -0.08(-0.45%) |
Aug 19, 2020 | 16.77 | 16.86 | 16.73 | 16.83 | 28,993 | -0.02(-0.13%) |
Aug 18, 2020 | 16.87 | 16.93 | 16.79 | 16.85 | 47,331 | +0.05(+0.32%) |
Aug 17, 2020 | 16.78 | 16.86 | 16.73 | 16.80 | 109,622 | +0.06(+0.37%) |
Aug 14, 2020 | 16.84 | 16.84 | 16.73 | 16.73 | 24,320 | +0.00(+0.00%) |
Aug 13, 2020 | 16.67 | 16.92 | 16.67 | 16.73 | 97,355 | +0.02(+0.11%) |
Aug 12, 2020 | 16.72 | 16.83 | 16.71 | 16.72 | 51,012 | +0.00(+0.00%) |
Aug 11, 2020 | 16.78 | 16.90 | 16.71 | 16.72 | 20,822 | -0.04(-0.21%) |
Aug 10, 2020 | 16.67 | 16.79 | 16.67 | 16.75 | 23,754 | +0.08(+0.48%) |
Aug 07, 2020 | 16.62 | 16.75 | 16.62 | 16.67 | 54,296 | +0.02(+0.11%) |
Aug 06, 2020 | 16.62 | 16.71 | 16.62 | 16.66 | 87,166 | -0.01(-0.05%) |
Aug 05, 2020 | 16.65 | 16.75 | 16.64 | 16.66 | 67,375 | -0.01(-0.05%) |
Aug 04, 2020 | 16.57 | 16.71 | 16.54 | 16.67 | 31,796 | +0.06(+0.37%) |
Aug 03, 2020 | 16.58 | 16.71 | 16.55 | 16.61 | 44,776 | +0.07(+0.43%) |
Jul 31, 2020 | 16.49 | 16.58 | 16.49 | 16.54 | 16,628 | +0.12(+0.75%) |
Jul 30, 2020 | 16.40 | 16.45 | 16.33 | 16.42 | 35,947 | -0.08(-0.48%) |
Jul 29, 2020 | 16.50 | 16.57 | 16.47 | 16.50 | 21,830 | -0.01(-0.05%) |
Jul 28, 2020 | 16.46 | 16.53 | 16.35 | 16.50 | 27,934 | +0.03(+0.16%) |
Jul 27, 2020 | 16.39 | 16.55 | 16.39 | 16.48 | 43,752 | +0.11(+0.70%) |
Jul 24, 2020 | 16.37 | 16.44 | 16.34 | 16.36 | 24,998 | -0.08(-0.48%) |
Jul 23, 2020 | 16.48 | 16.58 | 16.41 | 16.44 | 26,893 | -0.12(-0.75%) |
Jul 22, 2020 | 16.49 | 16.58 | 16.43 | 16.57 | 31,479 | +0.10(+0.58%) |
Jul 21, 2020 | 16.48 | 16.56 | 16.46 | 16.47 | 19,474 | +0.01(+0.07%) |
Jul 20, 2020 | 16.36 | 16.56 | 16.36 | 16.46 | 27,175 | +0.10(+0.59%) |
Jul 17, 2020 | 16.47 | 16.47 | 16.33 | 16.36 | 72,621 | -0.08(-0.48%) |
Jul 16, 2020 | 16.35 | 16.45 | 16.33 | 16.44 | 122,526 | +0.04(+0.27%) |
Jul 15, 2020 | 16.41 | 16.50 | 16.25 | 16.40 | 117,703 | +0.14(+0.87%) |
Jul 14, 2020 | 16.18 | 16.35 | 16.18 | 16.26 | 41,375 | -0.02(-0.11%) |
Jul 13, 2020 | 16.35 | 16.39 | 16.23 | 16.28 | 45,070 | -0.04(-0.22%) |
Jul 10, 2020 | 16.12 | 16.33 | 16.12 | 16.31 | 24,094 | +0.15(+0.93%) |
Jul 09, 2020 | 16.21 | 16.27 | 16.13 | 16.16 | 55,809 | -0.15(-0.92%) |
Jul 08, 2020 | 16.20 | 16.31 | 16.13 | 16.31 | 32,507 | +0.14(+0.88%) |
Jul 07, 2020 | 16.20 | 16.31 | 16.16 | 16.17 | 16,920 | -0.04(-0.22%) |
Jul 06, 2020 | 16.19 | 16.39 | 16.19 | 16.20 | 23,237 | +0.10(+0.60%) |
Jul 02, 2020 | 16.11 | 16.20 | 16.08 | 16.11 | 63,119 | +0.01(+0.05%) |