Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.23 | 17.32 | 16.87 | 17.26 | 287,360 | -0.02(-0.10%) |
Sep 29, 2020 | 17.04 | 17.41 | 17.04 | 17.28 | 75,641 | +0.34(+2.03%) |
Sep 28, 2020 | 17.05 | 17.09 | 16.78 | 16.94 | 85,846 | -0.45(-2.61%) |
Sep 25, 2020 | 17.65 | 17.70 | 17.35 | 17.39 | 169,956 | -0.24(-1.39%) |
Sep 24, 2020 | 17.68 | 18.07 | 17.30 | 17.64 | 481,074 | +0.04(+0.21%) |
Sep 23, 2020 | 16.96 | 17.61 | 16.76 | 17.60 | 299,523 | +0.60(+3.52%) |
Sep 22, 2020 | 16.91 | 17.11 | 16.63 | 17.00 | 88,207 | +0.05(+0.27%) |
Sep 21, 2020 | 16.58 | 17.05 | 16.55 | 16.96 | 173,258 | +0.78(+4.82%) |
Sep 18, 2020 | 15.90 | 16.24 | 15.84 | 16.18 | 330,538 | +0.34(+2.18%) |
Sep 17, 2020 | 16.10 | 16.10 | 15.78 | 15.83 | 53,946 | +0.07(+0.46%) |
Sep 16, 2020 | 16.18 | 16.24 | 15.51 | 15.76 | 107,090 | -0.47(-2.90%) |
Sep 15, 2020 | 15.99 | 16.28 | 15.99 | 16.23 | 90,672 | +0.12(+0.73%) |
Sep 14, 2020 | 16.48 | 16.48 | 16.03 | 16.11 | 79,853 | -0.40(-2.42%) |
Sep 11, 2020 | 16.58 | 16.74 | 16.43 | 16.51 | 137,310 | -0.06(-0.38%) |
Sep 10, 2020 | 16.18 | 16.57 | 16.08 | 16.57 | 186,383 | +0.28(+1.73%) |
Sep 09, 2020 | 16.05 | 16.40 | 16.05 | 16.29 | 308,434 | +0.06(+0.39%) |
Sep 08, 2020 | 15.96 | 16.29 | 15.96 | 16.23 | 370,160 | +0.49(+3.11%) |
Sep 04, 2020 | 15.80 | 16.06 | 15.61 | 15.74 | 247,600 | -0.34(-2.09%) |
Sep 03, 2020 | 15.91 | 16.16 | 15.44 | 16.08 | 366,697 | +0.15(+0.97%) |
Sep 02, 2020 | 16.06 | 16.19 | 15.87 | 15.92 | 76,631 | -0.24(-1.46%) |
Sep 01, 2020 | 16.09 | 16.33 | 16.01 | 16.16 | 92,769 | +0.11(+0.68%) |
Aug 31, 2020 | 15.73 | 16.05 | 15.65 | 16.05 | 56,212 | +0.42(+2.66%) |
Aug 28, 2020 | 15.82 | 15.94 | 15.60 | 15.63 | 44,005 | -0.31(-1.92%) |
Aug 27, 2020 | 16.28 | 16.28 | 15.83 | 15.94 | 68,661 | -0.30(-1.84%) |
Aug 26, 2020 | 16.07 | 16.29 | 16.02 | 16.24 | 69,453 | +0.28(+1.76%) |
Aug 25, 2020 | 15.79 | 16.18 | 15.68 | 15.96 | 263,911 | +0.00(+0.00%) |
Aug 24, 2020 | 16.54 | 16.68 | 15.89 | 15.96 | 134,711 | -0.76(-4.56%) |
Aug 21, 2020 | 16.55 | 16.76 | 16.48 | 16.72 | 97,386 | +0.25(+1.54%) |
Aug 20, 2020 | 16.45 | 16.50 | 16.29 | 16.47 | 312,084 | +0.24(+1.45%) |
Aug 19, 2020 | 16.08 | 16.25 | 15.91 | 16.23 | 135,248 | +0.10(+0.62%) |
Aug 18, 2020 | 15.77 | 16.18 | 15.77 | 16.13 | 85,578 | +0.39(+2.48%) |
Aug 17, 2020 | 15.49 | 15.78 | 15.49 | 15.74 | 85,141 | +0.21(+1.34%) |
Aug 14, 2020 | 15.79 | 15.90 | 15.45 | 15.53 | 44,998 | -0.22(-1.38%) |
Aug 13, 2020 | 15.58 | 15.79 | 15.52 | 15.75 | 111,202 | +0.20(+1.28%) |
Aug 12, 2020 | 15.42 | 15.79 | 15.21 | 15.55 | 237,255 | +0.01(+0.06%) |
Aug 11, 2020 | 15.21 | 15.62 | 14.92 | 15.54 | 325,420 | -0.09(-0.58%) |
Aug 10, 2020 | 16.20 | 16.32 | 15.61 | 15.63 | 180,342 | -0.79(-4.81%) |
Aug 07, 2020 | 16.80 | 17.05 | 16.38 | 16.42 | 144,369 | -0.39(-2.31%) |
Aug 06, 2020 | 16.76 | 16.85 | 16.63 | 16.81 | 79,419 | +0.05(+0.31%) |
Aug 05, 2020 | 17.01 | 17.01 | 16.73 | 16.76 | 133,051 | -0.40(-2.33%) |
Aug 04, 2020 | 17.61 | 17.61 | 17.15 | 17.15 | 120,244 | -0.33(-1.89%) |
Aug 03, 2020 | 17.58 | 17.74 | 17.39 | 17.49 | 96,734 | -0.10(-0.54%) |
Jul 31, 2020 | 17.32 | 17.83 | 17.32 | 17.58 | 199,183 | +0.29(+1.68%) |
Jul 30, 2020 | 17.25 | 17.56 | 17.24 | 17.29 | 148,045 | +0.42(+2.47%) |
Jul 29, 2020 | 17.19 | 17.34 | 16.85 | 16.87 | 244,742 | -0.44(-2.57%) |
Jul 28, 2020 | 17.24 | 17.35 | 17.09 | 17.32 | 53,927 | +0.09(+0.53%) |
Jul 27, 2020 | 17.02 | 17.38 | 17.02 | 17.23 | 41,973 | +0.10(+0.58%) |
Jul 24, 2020 | 17.01 | 17.18 | 16.85 | 17.13 | 128,267 | +0.19(+1.12%) |
Jul 23, 2020 | 17.21 | 17.23 | 16.73 | 16.94 | 199,921 | -0.20(-1.16%) |
Jul 22, 2020 | 17.15 | 17.35 | 17.01 | 17.14 | 115,715 | +0.03(+0.16%) |
Jul 21, 2020 | 17.37 | 17.42 | 16.88 | 17.11 | 215,973 | -0.64(-3.63%) |
Jul 20, 2020 | 17.40 | 17.77 | 17.40 | 17.75 | 95,033 | +0.31(+1.77%) |
Jul 17, 2020 | 17.09 | 17.44 | 17.09 | 17.44 | 144,038 | +0.26(+1.53%) |
Jul 16, 2020 | 17.32 | 17.47 | 16.89 | 17.18 | 99,575 | +0.26(+1.55%) |
Jul 15, 2020 | 17.35 | 17.52 | 16.86 | 16.92 | 481,499 | -1.18(-6.51%) |
Jul 14, 2020 | 18.36 | 18.59 | 17.99 | 18.10 | 157,210 | -0.24(-1.29%) |
Jul 13, 2020 | 18.02 | 18.47 | 17.74 | 18.33 | 230,271 | +0.16(+0.90%) |
Jul 10, 2020 | 18.82 | 18.88 | 18.15 | 18.17 | 189,257 | -0.56(-3.00%) |
Jul 09, 2020 | 18.00 | 18.89 | 18.00 | 18.73 | 348,951 | +0.77(+4.29%) |
Jul 08, 2020 | 18.03 | 18.36 | 17.91 | 17.96 | 158,734 | -0.15(-0.80%) |
Jul 07, 2020 | 17.64 | 18.12 | 17.64 | 18.11 | 162,461 | +0.57(+3.26%) |
Jul 06, 2020 | 17.44 | 17.74 | 17.16 | 17.54 | 285,353 | -0.22(-1.23%) |
Jul 02, 2020 | 17.55 | 17.84 | 17.14 | 17.75 | 443,365 | -0.17(-0.96%) |