Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.09 | 17.27 | 17.05 | 17.23 | 11,882 | +0.22(+1.29%) |
Sep 29, 2020 | 17.12 | 17.12 | 16.98 | 17.01 | 13,211 | -0.16(-0.96%) |
Sep 28, 2020 | 17.06 | 17.21 | 17.05 | 17.17 | 5,346 | +0.21(+1.27%) |
Sep 25, 2020 | 16.81 | 16.96 | 16.80 | 16.96 | 30,600 | +0.06(+0.36%) |
Sep 24, 2020 | 16.77 | 16.96 | 16.77 | 16.90 | 6,497 | -0.00(-0.01%) |
Sep 23, 2020 | 17.28 | 17.28 | 16.89 | 16.90 | 41,437 | -0.40(-2.30%) |
Sep 22, 2020 | 17.40 | 17.50 | 17.24 | 17.30 | 41,599 | -0.16(-0.90%) |
Sep 21, 2020 | 17.77 | 17.77 | 17.28 | 17.46 | 19,894 | -0.54(-2.99%) |
Sep 18, 2020 | 18.09 | 18.13 | 18.00 | 18.00 | 10,700 | -0.21(-1.15%) |
Sep 17, 2020 | 18.16 | 18.21 | 18.09 | 18.21 | 4,391 | +0.08(+0.44%) |
Sep 16, 2020 | 18.13 | 18.19 | 18.12 | 18.12 | 9,889 | -0.12(-0.66%) |
Sep 15, 2020 | 18.17 | 18.25 | 18.17 | 18.25 | 10,641 | +0.11(+0.58%) |
Sep 14, 2020 | 18.21 | 18.21 | 18.14 | 18.14 | 10,021 | +0.06(+0.36%) |
Sep 11, 2020 | 18.04 | 18.12 | 18.04 | 18.08 | 6,800 | +0.04(+0.19%) |
Sep 10, 2020 | 18.22 | 18.37 | 18.04 | 18.04 | 12,626 | -0.04(-0.22%) |
Sep 09, 2020 | 18.02 | 18.22 | 18.00 | 18.08 | 13,787 | +0.27(+1.54%) |
Sep 08, 2020 | 17.73 | 17.93 | 17.73 | 17.80 | 22,952 | -0.24(-1.34%) |
Sep 04, 2020 | 18.07 | 18.07 | 17.80 | 18.05 | 16,200 | +0.11(+0.60%) |
Sep 03, 2020 | 18.24 | 18.24 | 17.93 | 17.94 | 11,466 | -0.11(-0.64%) |
Sep 02, 2020 | 18.05 | 18.08 | 18.04 | 18.05 | 14,558 | -0.09(-0.47%) |
Sep 01, 2020 | 18.25 | 18.25 | 18.04 | 18.14 | 28,109 | +0.09(+0.50%) |
Aug 31, 2020 | 18.20 | 18.21 | 18.05 | 18.05 | 5,962 | -0.26(-1.42%) |
Aug 28, 2020 | 18.30 | 18.34 | 18.27 | 18.31 | 3,000 | +0.27(+1.49%) |
Aug 27, 2020 | 18.19 | 18.19 | 18.03 | 18.04 | 8,316 | -0.15(-0.82%) |
Aug 26, 2020 | 18.18 | 18.20 | 18.07 | 18.19 | 16,046 | +0.01(+0.03%) |
Aug 25, 2020 | 18.33 | 18.33 | 18.11 | 18.18 | 146,009 | -0.07(-0.40%) |
Aug 24, 2020 | 18.25 | 18.30 | 18.25 | 18.26 | 4,624 | +0.23(+1.26%) |
Aug 21, 2020 | 18.06 | 18.06 | 18.00 | 18.03 | 6,700 | -0.11(-0.63%) |
Aug 20, 2020 | 18.17 | 18.21 | 18.14 | 18.14 | 14,173 | -0.11(-0.62%) |
Aug 19, 2020 | 18.39 | 18.44 | 18.26 | 18.26 | 15,055 | -0.09(-0.50%) |
Aug 18, 2020 | 18.45 | 18.45 | 18.31 | 18.35 | 7,332 | +0.09(+0.52%) |
Aug 17, 2020 | 18.22 | 18.37 | 18.22 | 18.25 | 23,066 | -0.11(-0.60%) |
Aug 14, 2020 | 18.30 | 18.39 | 18.30 | 18.36 | 4,100 | -0.02(-0.11%) |
Aug 13, 2020 | 18.31 | 18.45 | 18.31 | 18.39 | 4,489 | -0.04(-0.23%) |
Aug 12, 2020 | 18.33 | 18.45 | 18.23 | 18.43 | 9,561 | +0.27(+1.50%) |
Aug 11, 2020 | 18.25 | 18.39 | 18.16 | 18.16 | 28,080 | +0.17(+0.92%) |
Aug 10, 2020 | 18.22 | 18.22 | 17.98 | 17.99 | 6,700 | +0.10(+0.56%) |
Aug 07, 2020 | 17.77 | 18.01 | 17.77 | 17.89 | 15,900 | -0.16(-0.89%) |
Aug 06, 2020 | 18.09 | 18.09 | 17.98 | 18.05 | 9,405 | -0.17(-0.93%) |
Aug 05, 2020 | 18.35 | 18.36 | 18.17 | 18.22 | 33,077 | +0.10(+0.58%) |
Aug 04, 2020 | 17.89 | 18.12 | 17.89 | 18.11 | 17,115 | +0.22(+1.23%) |
Aug 03, 2020 | 17.78 | 17.99 | 17.77 | 17.89 | 30,439 | +0.18(+1.04%) |
Jul 31, 2020 | 17.90 | 17.97 | 17.69 | 17.71 | 18,900 | -0.29(-1.64%) |
Jul 30, 2020 | 17.88 | 18.03 | 17.86 | 18.00 | 4,076 | -0.37(-1.99%) |
Jul 29, 2020 | 18.34 | 18.41 | 18.27 | 18.37 | 7,128 | -0.04(-0.22%) |
Jul 28, 2020 | 18.51 | 18.51 | 18.30 | 18.41 | 17,231 | -0.13(-0.70%) |
Jul 27, 2020 | 18.41 | 18.62 | 18.41 | 18.54 | 8,139 | +0.09(+0.49%) |
Jul 24, 2020 | 18.50 | 18.53 | 18.36 | 18.45 | 10,900 | -0.04(-0.19%) |
Jul 23, 2020 | 18.61 | 18.61 | 18.42 | 18.48 | 18,114 | -0.12(-0.62%) |
Jul 22, 2020 | 18.58 | 18.62 | 18.57 | 18.60 | 7,403 | +0.10(+0.54%) |
Jul 21, 2020 | 18.47 | 18.50 | 18.47 | 18.50 | 14,321 | +0.10(+0.56%) |
Jul 20, 2020 | 18.27 | 18.42 | 18.27 | 18.40 | 6,001 | +0.11(+0.59%) |
Jul 17, 2020 | 18.20 | 18.32 | 18.20 | 18.29 | 20,700 | +0.06(+0.33%) |
Jul 16, 2020 | 18.23 | 18.29 | 18.21 | 18.23 | 20,651 | +0.01(+0.05%) |
Jul 15, 2020 | 18.18 | 18.38 | 18.18 | 18.22 | 17,599 | +0.08(+0.44%) |
Jul 14, 2020 | 18.06 | 18.15 | 18.02 | 18.14 | 18,489 | +0.20(+1.09%) |
Jul 13, 2020 | 18.08 | 18.18 | 17.95 | 17.95 | 21,243 | -0.11(-0.64%) |
Jul 10, 2020 | 18.11 | 18.11 | 17.98 | 18.06 | 33,900 | -0.00(-0.01%) |
Jul 09, 2020 | 18.38 | 18.38 | 17.98 | 18.06 | 15,512 | -0.26(-1.41%) |
Jul 08, 2020 | 18.12 | 18.32 | 18.12 | 18.32 | 7,800 | +0.18(+0.99%) |
Jul 07, 2020 | 18.17 | 18.23 | 18.01 | 18.14 | 18,926 | -0.31(-1.68%) |
Jul 06, 2020 | 18.49 | 18.49 | 18.23 | 18.45 | 38,457 | +0.43(+2.39%) |
Jul 02, 2020 | 17.95 | 18.19 | 17.95 | 18.02 | 20,400 | +0.30(+1.69%) |