Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.07 | 18.13 | 17.97 | 17.97 | 8,396 | +0.05(+0.28%) |
Sep 29, 2020 | 17.80 | 17.93 | 17.80 | 17.92 | 1,441 | +0.22(+1.27%) |
Sep 28, 2020 | 17.69 | 17.69 | 17.69 | 17.69 | 84 | +0.31(+1.81%) |
Sep 25, 2020 | 17.28 | 17.38 | 17.28 | 17.38 | 400 | -0.08(-0.47%) |
Sep 24, 2020 | 17.71 | 17.71 | 17.46 | 17.46 | 293 | +0.63(+3.75%) |
Sep 23, 2020 | 17.64 | 17.64 | 16.83 | 16.83 | 294 | -0.86(-4.89%) |
Sep 22, 2020 | 17.60 | 17.70 | 17.59 | 17.70 | 1,201 | +0.27(+1.56%) |
Sep 21, 2020 | 17.42 | 17.42 | 17.42 | 17.42 | 21 | -0.50(-2.82%) |
Sep 18, 2020 | 17.74 | 17.93 | 17.74 | 17.93 | 100 | +0.12(+0.67%) |
Sep 17, 2020 | 17.82 | 17.91 | 17.81 | 17.81 | 377 | -0.11(-0.64%) |
Sep 16, 2020 | 17.93 | 17.93 | 17.92 | 17.92 | 343 | +0.05(+0.27%) |
Sep 15, 2020 | 18.00 | 18.00 | 17.87 | 17.87 | 1,132 | +0.05(+0.28%) |
Sep 14, 2020 | 17.82 | 17.82 | 17.82 | 17.82 | 4 | +0.41(+2.37%) |
Sep 11, 2020 | 17.41 | 17.41 | 17.41 | 17.41 | 100 | -0.04(-0.25%) |
Sep 10, 2020 | 17.46 | 17.46 | 17.46 | 17.46 | 31 | -0.10(-0.58%) |
Sep 09, 2020 | 17.64 | 17.67 | 17.56 | 17.56 | 819 | +0.29(+1.70%) |
Sep 08, 2020 | 17.26 | 17.26 | 17.26 | 17.26 | 24 | -0.20(-1.14%) |
Sep 04, 2020 | 17.23 | 17.46 | 17.17 | 17.46 | 900 | +0.11(+0.66%) |
Sep 03, 2020 | 17.35 | 17.35 | 17.35 | 17.35 | 146 | -0.48(-2.69%) |
Sep 02, 2020 | 17.88 | 17.88 | 17.83 | 17.83 | 1,541 | -0.21(-1.16%) |
Sep 01, 2020 | 17.92 | 18.04 | 17.89 | 18.04 | 17,663 | +0.22(+1.25%) |
Aug 31, 2020 | 17.80 | 17.81 | 17.80 | 17.81 | 173 | -0.29(-1.60%) |
Aug 28, 2020 | 19.40 | 19.40 | 18.10 | 18.10 | 500 | +0.07(+0.39%) |
Aug 27, 2020 | 18.08 | 18.23 | 17.67 | 18.03 | 1,881 | -0.18(-0.97%) |
Aug 26, 2020 | 18.07 | 18.21 | 18.07 | 18.21 | 303 | -0.09(-0.49%) |
Aug 25, 2020 | 18.13 | 18.30 | 18.12 | 18.30 | 1,403 | -0.15(-0.79%) |
Aug 24, 2020 | 18.44 | 18.44 | 18.44 | 18.44 | 73 | +0.07(+0.41%) |
Aug 21, 2020 | 18.37 | 18.37 | 18.37 | 18.37 | 100 | -0.08(-0.42%) |
Aug 20, 2020 | 18.44 | 18.44 | 18.44 | 18.44 | 1 | -0.17(-0.92%) |
Aug 19, 2020 | 18.62 | 18.62 | 18.62 | 18.62 | 2 | +0.00(+0.00%) |
Aug 18, 2020 | 18.62 | 18.62 | 18.62 | 18.62 | 203 | -0.26(-1.36%) |
Aug 17, 2020 | 18.87 | 18.87 | 18.87 | 18.87 | 24 | +0.25(+1.35%) |
Aug 14, 2020 | 18.53 | 18.62 | 18.53 | 18.62 | 500 | +0.12(+0.65%) |
Aug 13, 2020 | 18.55 | 18.65 | 18.50 | 18.50 | 305 | -0.14(-0.76%) |
Aug 12, 2020 | 18.42 | 18.64 | 18.32 | 18.64 | 2,025 | +0.39(+2.13%) |
Aug 11, 2020 | 18.45 | 18.45 | 18.25 | 18.25 | 338 | -0.13(-0.71%) |
Aug 10, 2020 | 18.47 | 18.52 | 18.38 | 18.38 | 1,800 | +0.14(+0.78%) |
Aug 07, 2020 | 18.19 | 18.24 | 18.19 | 18.24 | 100 | +0.24(+1.32%) |
Aug 06, 2020 | 18.04 | 18.04 | 18.00 | 18.00 | 121 | -0.20(-1.08%) |
Aug 05, 2020 | 18.00 | 18.20 | 18.00 | 18.20 | 1,538 | +0.26(+1.44%) |
Aug 04, 2020 | 17.79 | 17.94 | 17.69 | 17.94 | 2,435 | -0.00(-0.01%) |
Aug 03, 2020 | 17.14 | 17.94 | 17.14 | 17.94 | 772 | +0.46(+2.61%) |
Jul 31, 2020 | 17.48 | 17.48 | 17.48 | 17.48 | 100 | -0.10(-0.58%) |
Jul 30, 2020 | 17.54 | 17.59 | 17.54 | 17.59 | 1,389 | +0.11(+0.60%) |
Jul 29, 2020 | 17.56 | 17.56 | 17.48 | 17.48 | 925 | +0.11(+0.66%) |
Jul 28, 2020 | 17.37 | 17.37 | 17.37 | 17.37 | 19 | -0.22(-1.23%) |
Jul 27, 2020 | 17.54 | 17.58 | 17.54 | 17.58 | 293 | +0.37(+2.14%) |
Jul 24, 2020 | 17.16 | 17.21 | 17.16 | 17.21 | 300 | -0.11(-0.66%) |
Jul 23, 2020 | 16.75 | 17.33 | 16.68 | 17.33 | 9,617 | +0.53(+3.13%) |
Jul 22, 2020 | 16.66 | 16.80 | 16.66 | 16.80 | 114 | +0.07(+0.43%) |
Jul 21, 2020 | 16.73 | 16.73 | 16.73 | 16.73 | 176 | -0.08(-0.47%) |
Jul 20, 2020 | 16.81 | 16.81 | 16.81 | 16.81 | 111 | -0.07(-0.44%) |
Jul 17, 2020 | 16.88 | 16.88 | 16.88 | 16.88 | 100 | +0.10(+0.60%) |
Jul 16, 2020 | 16.78 | 16.78 | 16.78 | 16.78 | 92 | -0.06(-0.37%) |
Jul 15, 2020 | 16.84 | 16.84 | 16.84 | 16.84 | 70 | +0.25(+1.50%) |
Jul 14, 2020 | 16.10 | 16.59 | 16.10 | 16.59 | 296 | +0.48(+2.98%) |
Jul 13, 2020 | 15.93 | 16.51 | 15.83 | 16.11 | 7,226 | +0.02(+0.14%) |
Jul 10, 2020 | 16.26 | 16.28 | 14.80 | 16.09 | 1,500 | -0.06(-0.38%) |
Jul 09, 2020 | 15.94 | 16.15 | 15.85 | 16.15 | 608 | -0.14(-0.86%) |
Jul 08, 2020 | 16.45 | 16.45 | 15.94 | 16.29 | 2,232 | +0.24(+1.47%) |
Jul 07, 2020 | 16.06 | 16.06 | 16.06 | 16.06 | 86 | -0.07(-0.44%) |
Jul 06, 2020 | 16.15 | 16.15 | 16.10 | 16.13 | 1,563 | -0.06(-0.38%) |
Jul 02, 2020 | 16.25 | 16.25 | 16.19 | 16.19 | 600 | +0.05(+0.33%) |