Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.50 | 18.98 | 18.31 | 18.31 | 2,597 | -0.05(-0.27%) |
Sep 29, 2020 | 18.46 | 18.83 | 18.13 | 18.36 | 26,045 | +0.20(+1.10%) |
Sep 28, 2020 | 17.61 | 18.37 | 17.61 | 18.16 | 5,441 | +0.15(+0.83%) |
Sep 25, 2020 | 17.90 | 18.20 | 17.90 | 18.01 | 1,400 | +0.21(+1.18%) |
Sep 24, 2020 | 18.17 | 18.20 | 17.78 | 17.80 | 4,168 | +0.55(+3.19%) |
Sep 23, 2020 | 18.22 | 18.39 | 17.25 | 17.25 | 2,074 | -1.28(-6.91%) |
Sep 22, 2020 | 17.63 | 18.53 | 17.63 | 18.53 | 1,415 | +0.52(+2.89%) |
Sep 21, 2020 | 18.24 | 18.43 | 17.63 | 18.01 | 3,490 | -0.09(-0.50%) |
Sep 18, 2020 | 18.40 | 18.40 | 18.08 | 18.10 | 3,700 | +0.08(+0.44%) |
Sep 17, 2020 | 18.02 | 18.02 | 18.02 | 18.02 | 318 | -0.06(-0.33%) |
Sep 16, 2020 | 18.17 | 18.20 | 17.90 | 18.08 | 1,902 | +0.18(+1.01%) |
Sep 15, 2020 | 17.31 | 18.00 | 17.31 | 17.90 | 3,521 | +0.28(+1.59%) |
Sep 14, 2020 | 17.14 | 17.67 | 17.14 | 17.62 | 966 | +0.28(+1.61%) |
Sep 11, 2020 | 17.34 | 17.34 | 17.34 | 17.34 | 500 | -0.13(-0.74%) |
Sep 10, 2020 | 17.47 | 17.47 | 17.47 | 17.47 | 300 | -0.55(-3.05%) |
Sep 09, 2020 | 18.02 | 18.02 | 18.02 | 18.02 | 557 | +0.19(+1.07%) |
Sep 08, 2020 | 18.00 | 18.00 | 17.12 | 17.83 | 6,726 | +0.05(+0.28%) |
Sep 04, 2020 | 17.78 | 17.78 | 17.78 | 17.78 | 400 | -0.18(-1.00%) |
Sep 03, 2020 | 17.20 | 17.96 | 17.17 | 17.96 | 2,089 | -0.03(-0.17%) |
Sep 02, 2020 | 17.10 | 17.99 | 17.06 | 17.99 | 5,312 | +0.94(+5.51%) |
Sep 01, 2020 | 16.90 | 17.05 | 16.80 | 17.05 | 1,541 | +0.46(+2.77%) |
Aug 31, 2020 | 17.37 | 17.39 | 16.59 | 16.59 | 7,725 | -1.11(-6.27%) |
Aug 28, 2020 | 17.90 | 18.18 | 17.55 | 17.70 | 1,600 | +0.20(+1.14%) |
Aug 27, 2020 | 17.65 | 18.20 | 17.50 | 17.50 | 5,149 | -0.12(-0.68%) |
Aug 26, 2020 | 17.90 | 17.90 | 17.62 | 17.62 | 802 | +0.11(+0.63%) |
Aug 25, 2020 | 18.00 | 18.00 | 17.51 | 17.51 | 614 | -0.03(-0.17%) |
Aug 24, 2020 | 17.90 | 17.90 | 17.54 | 17.54 | 629 | -0.58(-3.20%) |
Aug 21, 2020 | 18.06 | 18.20 | 17.50 | 18.12 | 2,600 | +0.12(+0.67%) |
Aug 20, 2020 | 17.67 | 18.29 | 17.50 | 18.00 | 4,724 | -0.45(-2.44%) |
Aug 19, 2020 | 17.85 | 18.45 | 17.60 | 18.45 | 3,304 | +0.25(+1.37%) |
Aug 18, 2020 | 17.50 | 18.20 | 17.48 | 18.20 | 1,827 | +1.04(+6.06%) |
Aug 17, 2020 | 17.54 | 17.55 | 17.16 | 17.16 | 874 | +0.08(+0.47%) |
Aug 14, 2020 | 17.08 | 17.08 | 17.08 | 17.08 | 100 | -0.10(-0.58%) |
Aug 13, 2020 | 17.00 | 17.23 | 17.00 | 17.18 | 817 | +0.11(+0.64%) |
Aug 12, 2020 | 17.31 | 17.31 | 17.07 | 17.07 | 1,634 | +0.07(+0.41%) |
Aug 11, 2020 | 16.62 | 17.30 | 16.62 | 17.00 | 2,197 | +0.01(+0.06%) |
Aug 10, 2020 | 16.92 | 17.37 | 16.77 | 16.99 | 2,266 | -0.01(-0.06%) |
Aug 07, 2020 | 16.25 | 17.00 | 16.25 | 17.00 | 2,100 | +0.75(+4.62%) |
Aug 06, 2020 | 16.25 | 16.25 | 16.25 | 16.25 | 349 | +0.25(+1.56%) |
Aug 05, 2020 | 16.00 | 16.00 | 16.00 | 16.00 | 998 | -0.40(-2.44%) |
Aug 04, 2020 | 16.39 | 16.40 | 16.39 | 16.40 | 960 | -0.10(-0.61%) |
Aug 03, 2020 | 16.41 | 16.50 | 16.41 | 16.50 | 1,536 | +0.40(+2.48%) |
Jul 31, 2020 | 16.50 | 16.80 | 16.03 | 16.10 | 1,700 | -0.40(-2.42%) |
Jul 30, 2020 | 16.60 | 16.60 | 16.30 | 16.50 | 999 | -0.21(-1.26%) |
Jul 29, 2020 | 17.00 | 17.00 | 16.71 | 16.71 | 1,741 | -0.19(-1.12%) |
Jul 28, 2020 | 16.90 | 16.94 | 16.86 | 16.90 | 1,164 | -0.10(-0.59%) |
Jul 27, 2020 | 17.50 | 17.50 | 16.51 | 17.00 | 3,037 | +0.13(+0.77%) |
Jul 24, 2020 | 16.92 | 17.22 | 16.80 | 16.87 | 2,900 | -0.24(-1.40%) |
Jul 23, 2020 | 17.21 | 17.25 | 16.80 | 17.11 | 2,420 | -0.06(-0.35%) |
Jul 22, 2020 | 16.96 | 17.17 | 16.60 | 17.17 | 1,255 | +0.00(+0.00%) |
Jul 21, 2020 | 17.04 | 17.17 | 16.82 | 17.17 | 2,076 | +0.42(+2.51%) |
Jul 20, 2020 | 16.75 | 17.17 | 16.01 | 16.75 | 4,550 | -0.25(-1.47%) |
Jul 17, 2020 | 16.85 | 17.16 | 16.25 | 17.00 | 5,100 | +0.15(+0.89%) |
Jul 16, 2020 | 16.78 | 17.15 | 16.75 | 16.85 | 3,259 | +0.00(+0.00%) |
Jul 15, 2020 | 17.23 | 17.23 | 16.85 | 16.85 | 4,192 | +0.15(+0.90%) |
Jul 14, 2020 | 16.30 | 17.06 | 16.00 | 16.70 | 5,679 | +0.37(+2.27%) |
Jul 13, 2020 | 16.50 | 16.82 | 16.33 | 16.33 | 2,755 | -0.47(-2.80%) |
Jul 10, 2020 | 16.62 | 16.80 | 16.20 | 16.80 | 2,600 | +0.52(+3.19%) |
Jul 09, 2020 | 15.78 | 16.34 | 15.78 | 16.28 | 2,766 | +0.11(+0.68%) |
Jul 08, 2020 | 16.68 | 17.59 | 16.07 | 16.17 | 5,581 | +0.16(+1.00%) |
Jul 07, 2020 | 16.50 | 16.77 | 15.65 | 16.01 | 7,404 | -0.80(-4.76%) |
Jul 06, 2020 | 16.61 | 17.01 | 16.06 | 16.81 | 6,039 | -0.09(-0.53%) |
Jul 02, 2020 | 16.89 | 17.41 | 16.51 | 16.90 | 5,400 | +0.39(+2.36%) |