Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.73 | 17.04 | 16.45 | 16.45 | 33,098 | -0.28(-1.68%) |
Sep 29, 2020 | 16.82 | 17.07 | 16.67 | 16.73 | 23,497 | +0.02(+0.12%) |
Sep 28, 2020 | 16.67 | 16.88 | 16.67 | 16.71 | 16,286 | -0.00(-0.03%) |
Sep 25, 2020 | 17.00 | 17.09 | 16.67 | 16.71 | 34,680 | -0.13(-0.75%) |
Sep 24, 2020 | 16.83 | 16.87 | 16.79 | 16.84 | 15,351 | +0.09(+0.51%) |
Sep 23, 2020 | 17.07 | 17.07 | 16.75 | 16.75 | 24,872 | -0.17(-1.03%) |
Sep 22, 2020 | 16.91 | 16.96 | 16.51 | 16.93 | 22,717 | +0.01(+0.08%) |
Sep 21, 2020 | 16.91 | 16.94 | 16.67 | 16.92 | 13,851 | +0.04(+0.26%) |
Sep 18, 2020 | 16.77 | 16.87 | 16.77 | 16.87 | 7,870 | +0.20(+1.22%) |
Sep 17, 2020 | 16.79 | 16.83 | 16.67 | 16.67 | 20,226 | -0.18(-1.06%) |
Sep 16, 2020 | 16.63 | 16.85 | 16.63 | 16.85 | 25,686 | +0.26(+1.57%) |
Sep 15, 2020 | 16.61 | 16.61 | 16.48 | 16.59 | 18,687 | +0.07(+0.39%) |
Sep 14, 2020 | 16.56 | 16.82 | 16.51 | 16.52 | 23,597 | +0.07(+0.44%) |
Sep 11, 2020 | 16.56 | 16.70 | 16.44 | 16.45 | 17,585 | -0.03(-0.20%) |
Sep 10, 2020 | 16.73 | 16.84 | 16.47 | 16.48 | 17,943 | -0.24(-1.46%) |
Sep 09, 2020 | 16.67 | 16.76 | 16.67 | 16.73 | 15,800 | +0.07(+0.39%) |
Sep 08, 2020 | 16.47 | 16.99 | 16.30 | 16.66 | 37,105 | +0.12(+0.74%) |
Sep 04, 2020 | 16.67 | 17.08 | 16.43 | 16.54 | 25,702 | -0.11(-0.64%) |
Sep 03, 2020 | 16.91 | 16.94 | 16.56 | 16.65 | 38,917 | -0.23(-1.35%) |
Sep 02, 2020 | 16.84 | 16.95 | 16.75 | 16.87 | 35,417 | +0.11(+0.63%) |
Sep 01, 2020 | 16.79 | 17.25 | 16.69 | 16.77 | 22,176 | +0.01(+0.07%) |
Aug 31, 2020 | 16.77 | 16.82 | 16.67 | 16.75 | 19,445 | +0.09(+0.51%) |
Aug 28, 2020 | 16.94 | 17.07 | 16.67 | 16.67 | 13,650 | -0.16(-0.97%) |
Aug 27, 2020 | 16.91 | 17.08 | 16.77 | 16.83 | 12,438 | +0.00(+0.00%) |
Aug 26, 2020 | 16.78 | 17.32 | 16.78 | 16.83 | 17,986 | +0.13(+0.78%) |
Aug 25, 2020 | 16.88 | 17.07 | 16.70 | 16.70 | 13,564 | -0.18(-1.07%) |
Aug 24, 2020 | 17.04 | 17.21 | 16.88 | 16.88 | 20,543 | -0.12(-0.71%) |
Aug 21, 2020 | 16.99 | 17.05 | 16.87 | 17.00 | 18,569 | +0.13(+0.77%) |
Aug 20, 2020 | 17.30 | 17.31 | 16.87 | 16.87 | 39,620 | -0.37(-2.12%) |
Aug 19, 2020 | 17.30 | 17.31 | 17.24 | 17.24 | 33,335 | -0.04(-0.26%) |
Aug 18, 2020 | 17.32 | 17.32 | 17.16 | 17.28 | 15,788 | -0.12(-0.68%) |
Aug 17, 2020 | 17.44 | 17.44 | 17.28 | 17.40 | 46,278 | +0.10(+0.56%) |
Aug 14, 2020 | 17.31 | 17.31 | 16.94 | 17.30 | 15,987 | +0.02(+0.14%) |
Aug 13, 2020 | 17.20 | 17.28 | 17.00 | 17.28 | 18,133 | +0.14(+0.81%) |
Aug 12, 2020 | 17.27 | 17.28 | 17.14 | 17.14 | 6,921 | -0.08(-0.47%) |
Aug 11, 2020 | 17.21 | 17.41 | 17.06 | 17.22 | 18,277 | -0.02(-0.14%) |
Aug 10, 2020 | 17.28 | 17.28 | 17.02 | 17.25 | 25,825 | -0.02(-0.09%) |
Aug 07, 2020 | 17.20 | 17.26 | 17.16 | 17.26 | 70,466 | +0.01(+0.07%) |
Aug 06, 2020 | 17.30 | 17.38 | 17.21 | 17.25 | 10,146 | +0.03(+0.16%) |
Aug 05, 2020 | 17.41 | 17.43 | 17.22 | 17.22 | 23,327 | -0.24(-1.40%) |
Aug 04, 2020 | 17.47 | 17.47 | 17.33 | 17.47 | 5,911 | +0.11(+0.61%) |
Aug 03, 2020 | 17.48 | 17.48 | 17.20 | 17.36 | 12,656 | -0.08(-0.47%) |
Jul 31, 2020 | 17.69 | 17.69 | 17.25 | 17.44 | 22,013 | -0.20(-1.11%) |
Jul 30, 2020 | 17.52 | 17.68 | 17.38 | 17.64 | 23,472 | +0.15(+0.88%) |
Jul 29, 2020 | 17.64 | 17.72 | 17.39 | 17.48 | 63,545 | +0.00(+0.00%) |
Jul 28, 2020 | 17.30 | 17.48 | 17.08 | 17.48 | 24,597 | +0.24(+1.37%) |
Jul 27, 2020 | 16.82 | 17.36 | 16.79 | 17.25 | 51,835 | +0.59(+3.51%) |
Jul 24, 2020 | 16.47 | 16.69 | 16.39 | 16.66 | 21,521 | +0.19(+1.14%) |
Jul 23, 2020 | 16.37 | 16.47 | 16.34 | 16.47 | 15,344 | +0.11(+0.65%) |
Jul 22, 2020 | 16.41 | 16.45 | 16.34 | 16.37 | 17,252 | +0.01(+0.05%) |
Jul 21, 2020 | 16.36 | 16.43 | 16.25 | 16.36 | 16,473 | +0.11(+0.65%) |
Jul 20, 2020 | 16.30 | 16.42 | 16.23 | 16.25 | 17,598 | -0.04(-0.25%) |
Jul 17, 2020 | 16.30 | 16.41 | 16.25 | 16.30 | 23,857 | +0.05(+0.30%) |
Jul 16, 2020 | 16.32 | 16.44 | 16.18 | 16.25 | 25,134 | -0.01(-0.05%) |
Jul 15, 2020 | 16.18 | 16.74 | 16.18 | 16.25 | 15,977 | +0.04(+0.25%) |
Jul 14, 2020 | 16.06 | 16.33 | 16.06 | 16.21 | 22,731 | +0.15(+0.95%) |
Jul 13, 2020 | 16.06 | 16.34 | 16.05 | 16.06 | 33,471 | -0.01(-0.05%) |
Jul 10, 2020 | 16.06 | 16.29 | 16.06 | 16.07 | 28,816 | +0.01(+0.05%) |
Jul 09, 2020 | 16.02 | 16.10 | 16.02 | 16.06 | 24,717 | +0.00(+0.00%) |
Jul 08, 2020 | 16.00 | 16.09 | 15.97 | 16.06 | 26,163 | +0.09(+0.55%) |
Jul 07, 2020 | 15.90 | 16.02 | 15.90 | 15.97 | 23,104 | +0.05(+0.30%) |
Jul 06, 2020 | 15.95 | 16.00 | 15.86 | 15.92 | 11,973 | +0.02(+0.10%) |
Jul 02, 2020 | 16.04 | 16.04 | 15.85 | 15.91 | 17,140 | -0.10(-0.65%) |