Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.63 | 17.71 | 17.63 | 17.64 | 15,278,015 | +0.02(+0.09%) |
Sep 29, 2020 | 17.64 | 17.65 | 17.59 | 17.62 | 5,980,619 | -0.01(-0.05%) |
Sep 28, 2020 | 17.58 | 17.65 | 17.58 | 17.63 | 16,796,714 | +0.07(+0.37%) |
Sep 25, 2020 | 17.59 | 17.59 | 17.54 | 17.56 | 15,909,336 | -0.05(-0.28%) |
Sep 24, 2020 | 17.65 | 17.65 | 17.57 | 17.61 | 19,459,548 | -0.01(-0.05%) |
Sep 23, 2020 | 17.70 | 17.75 | 17.60 | 17.62 | 10,644,619 | -0.11(-0.64%) |
Sep 22, 2020 | 17.70 | 17.73 | 17.68 | 17.73 | 8,167,243 | +0.02(+0.14%) |
Sep 21, 2020 | 17.79 | 17.82 | 17.61 | 17.71 | 12,849,742 | -0.09(-0.52%) |
Sep 18, 2020 | 17.88 | 17.88 | 17.79 | 17.80 | 4,554,267 | -0.03(-0.18%) |
Sep 17, 2020 | 17.80 | 17.87 | 17.79 | 17.83 | 7,494,241 | -0.02(-0.09%) |
Sep 16, 2020 | 17.88 | 17.88 | 17.83 | 17.85 | 8,104,835 | -0.02(-0.14%) |
Sep 15, 2020 | 17.87 | 17.88 | 17.84 | 17.88 | 6,621,383 | +0.01(+0.05%) |
Sep 14, 2020 | 17.83 | 17.87 | 17.81 | 17.87 | 11,454,773 | +0.09(+0.50%) |
Sep 11, 2020 | 17.78 | 17.79 | 17.75 | 17.78 | 7,211,593 | +0.05(+0.27%) |
Sep 10, 2020 | 17.76 | 17.80 | 17.71 | 17.73 | 7,925,493 | -0.03(-0.18%) |
Sep 09, 2020 | 17.67 | 17.80 | 17.67 | 17.76 | 9,703,169 | +0.11(+0.64%) |
Sep 08, 2020 | 17.65 | 17.69 | 17.62 | 17.65 | 9,211,529 | -0.01(-0.05%) |
Sep 04, 2020 | 17.71 | 17.72 | 17.64 | 17.66 | 13,091,001 | +0.02(+0.09%) |
Sep 03, 2020 | 17.79 | 17.79 | 17.64 | 17.64 | 21,261,082 | -0.13(-0.73%) |
Sep 02, 2020 | 17.78 | 17.80 | 17.75 | 17.77 | 3,955,383 | +0.00(+0.00%) |
Sep 01, 2020 | 17.73 | 17.77 | 17.72 | 17.77 | 5,402,754 | +0.07(+0.41%) |
Aug 31, 2020 | 17.69 | 17.73 | 17.67 | 17.70 | 7,067,036 | -0.01(-0.05%) |
Aug 28, 2020 | 17.68 | 17.71 | 17.66 | 17.71 | 3,889,040 | +0.05(+0.27%) |
Aug 27, 2020 | 17.63 | 17.67 | 17.61 | 17.66 | 3,985,756 | +0.00(+0.00%) |
Aug 26, 2020 | 17.60 | 17.66 | 17.59 | 17.66 | 3,588,285 | +0.06(+0.37%) |
Aug 25, 2020 | 17.64 | 17.64 | 17.58 | 17.59 | 4,144,332 | -0.03(-0.18%) |
Aug 24, 2020 | 17.57 | 17.63 | 17.54 | 17.62 | 4,295,055 | +0.05(+0.29%) |
Aug 21, 2020 | 17.59 | 17.59 | 17.56 | 17.57 | 2,090,758 | -0.03(-0.18%) |
Aug 20, 2020 | 17.62 | 17.62 | 17.57 | 17.61 | 2,538,314 | +0.04(+0.23%) |
Aug 19, 2020 | 17.62 | 17.64 | 17.53 | 17.57 | 3,882,271 | -0.02(-0.14%) |
Aug 18, 2020 | 17.63 | 17.68 | 17.58 | 17.59 | 11,324,508 | -0.05(-0.27%) |
Aug 17, 2020 | 17.65 | 17.66 | 17.63 | 17.64 | 4,081,068 | +0.02(+0.14%) |
Aug 14, 2020 | 17.61 | 17.69 | 17.60 | 17.61 | 6,203,519 | +0.01(+0.05%) |
Aug 13, 2020 | 17.64 | 17.69 | 17.60 | 17.61 | 6,699,043 | -0.03(-0.18%) |
Aug 12, 2020 | 17.61 | 17.65 | 17.60 | 17.64 | 2,878,280 | +0.05(+0.28%) |
Aug 11, 2020 | 17.59 | 17.62 | 17.57 | 17.59 | 4,992,283 | +0.05(+0.28%) |
Aug 10, 2020 | 17.53 | 17.57 | 17.52 | 17.54 | 4,530,615 | +0.06(+0.32%) |
Aug 07, 2020 | 17.52 | 17.52 | 17.48 | 17.48 | 11,176,890 | +0.01(+0.05%) |
Aug 06, 2020 | 17.49 | 17.51 | 17.46 | 17.48 | 13,009,502 | +0.04(+0.23%) |
Aug 05, 2020 | 17.39 | 17.49 | 17.39 | 17.44 | 12,676,114 | +0.05(+0.28%) |
Aug 04, 2020 | 17.45 | 17.48 | 17.38 | 17.39 | 15,430,380 | -0.03(-0.19%) |
Aug 03, 2020 | 17.48 | 17.48 | 17.42 | 17.42 | 12,272,447 | -0.05(-0.28%) |
Jul 31, 2020 | 17.53 | 17.53 | 17.40 | 17.47 | 6,698,800 | -0.02(-0.09%) |
Jul 30, 2020 | 17.51 | 17.52 | 17.47 | 17.48 | 6,858,132 | -0.07(-0.41%) |
Jul 29, 2020 | 17.48 | 17.59 | 17.43 | 17.56 | 11,242,863 | +0.10(+0.60%) |
Jul 28, 2020 | 17.48 | 17.51 | 17.43 | 17.45 | 5,241,183 | -0.06(-0.32%) |
Jul 27, 2020 | 17.51 | 17.52 | 17.45 | 17.51 | 9,113,833 | +0.04(+0.23%) |
Jul 24, 2020 | 17.48 | 17.48 | 17.41 | 17.47 | 4,861,381 | -0.02(-0.09%) |
Jul 23, 2020 | 17.51 | 17.54 | 17.41 | 17.48 | 5,677,403 | -0.06(-0.37%) |
Jul 22, 2020 | 17.57 | 17.57 | 17.48 | 17.55 | 4,325,365 | +0.04(+0.23%) |
Jul 21, 2020 | 17.51 | 17.51 | 17.45 | 17.51 | 7,276,733 | +0.02(+0.14%) |
Jul 20, 2020 | 17.42 | 17.48 | 17.38 | 17.48 | 7,236,618 | +0.07(+0.40%) |
Jul 17, 2020 | 17.38 | 17.42 | 17.33 | 17.41 | 7,633,453 | +0.08(+0.46%) |
Jul 16, 2020 | 17.36 | 17.39 | 17.32 | 17.33 | 3,464,423 | -0.06(-0.32%) |
Jul 15, 2020 | 17.34 | 17.39 | 17.33 | 17.39 | 4,935,336 | +0.07(+0.42%) |
Jul 14, 2020 | 17.26 | 17.32 | 17.21 | 17.32 | 4,991,661 | +0.06(+0.33%) |
Jul 13, 2020 | 17.19 | 17.30 | 17.18 | 17.26 | 6,776,469 | +0.07(+0.42%) |
Jul 10, 2020 | 17.19 | 17.22 | 17.15 | 17.19 | 3,941,926 | -0.02(-0.09%) |
Jul 09, 2020 | 17.22 | 17.22 | 17.14 | 17.21 | 6,919,790 | +0.02(+0.14%) |
Jul 08, 2020 | 17.25 | 17.27 | 17.14 | 17.18 | 8,539,005 | -0.06(-0.37%) |
Jul 07, 2020 | 17.33 | 17.36 | 17.21 | 17.25 | 6,061,643 | -0.14(-0.79%) |
Jul 06, 2020 | 17.31 | 17.38 | 17.29 | 17.38 | 11,887,097 | +0.06(+0.32%) |
Jul 02, 2020 | 17.24 | 17.33 | 17.24 | 17.33 | 4,477,378 | +0.09(+0.51%) |