Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.22 | 17.36 | 17.18 | 17.26 | 54,315 | +0.06(+0.37%) |
Sep 29, 2020 | 17.07 | 17.20 | 17.03 | 17.20 | 21,489 | +0.13(+0.75%) |
Sep 28, 2020 | 17.17 | 17.19 | 17.06 | 17.07 | 22,422 | +0.15(+0.87%) |
Sep 25, 2020 | 16.80 | 16.95 | 16.66 | 16.92 | 31,999 | +0.04(+0.25%) |
Sep 24, 2020 | 16.87 | 16.95 | 16.72 | 16.88 | 29,520 | -0.11(-0.64%) |
Sep 23, 2020 | 17.21 | 17.27 | 16.99 | 16.99 | 20,208 | -0.26(-1.51%) |
Sep 22, 2020 | 17.22 | 17.29 | 17.12 | 17.25 | 18,296 | -0.00(-0.03%) |
Sep 21, 2020 | 17.16 | 17.31 | 17.03 | 17.26 | 30,503 | -0.42(-2.38%) |
Sep 18, 2020 | 17.89 | 17.89 | 17.62 | 17.68 | 31,443 | -0.15(-0.82%) |
Sep 17, 2020 | 17.58 | 18.12 | 17.58 | 17.82 | 10,718 | +0.07(+0.41%) |
Sep 16, 2020 | 17.89 | 17.92 | 17.75 | 17.75 | 41,512 | -0.04(-0.23%) |
Sep 15, 2020 | 17.33 | 17.85 | 17.33 | 17.79 | 19,379 | +0.19(+1.07%) |
Sep 14, 2020 | 17.59 | 17.66 | 17.56 | 17.60 | 10,908 | +0.22(+1.26%) |
Sep 11, 2020 | 17.46 | 17.51 | 17.32 | 17.38 | 23,582 | +0.18(+1.06%) |
Sep 10, 2020 | 17.56 | 17.60 | 17.20 | 17.20 | 25,825 | -0.27(-1.57%) |
Sep 09, 2020 | 17.46 | 17.55 | 17.42 | 17.48 | 53,248 | +0.23(+1.33%) |
Sep 08, 2020 | 17.22 | 17.46 | 17.17 | 17.25 | 43,662 | -0.38(-2.13%) |
Sep 04, 2020 | 16.76 | 17.69 | 16.76 | 17.62 | 35,265 | -0.05(-0.26%) |
Sep 03, 2020 | 18.00 | 18.05 | 17.50 | 17.67 | 85,632 | -0.45(-2.48%) |
Sep 02, 2020 | 18.08 | 18.14 | 17.92 | 18.12 | 44,580 | +0.20(+1.14%) |
Sep 01, 2020 | 17.86 | 17.96 | 17.85 | 17.91 | 31,954 | +0.16(+0.92%) |
Aug 31, 2020 | 17.81 | 17.81 | 17.70 | 17.75 | 37,992 | -0.17(-0.97%) |
Aug 28, 2020 | 17.81 | 17.92 | 17.79 | 17.92 | 38,649 | +0.18(+1.03%) |
Aug 27, 2020 | 17.92 | 17.92 | 17.61 | 17.74 | 24,675 | -0.05(-0.28%) |
Aug 26, 2020 | 17.66 | 17.84 | 17.65 | 17.79 | 174,642 | +0.15(+0.86%) |
Aug 25, 2020 | 17.59 | 17.67 | 17.55 | 17.64 | 40,185 | +0.19(+1.10%) |
Aug 24, 2020 | 17.53 | 17.56 | 17.45 | 17.45 | 50,188 | +0.20(+1.17%) |
Aug 21, 2020 | 17.21 | 17.29 | 17.17 | 17.25 | 9,717 | -0.02(-0.11%) |
Aug 20, 2020 | 17.10 | 17.36 | 17.09 | 17.27 | 168,510 | +0.01(+0.05%) |
Aug 19, 2020 | 17.39 | 17.45 | 17.25 | 17.26 | 17,935 | -0.16(-0.95%) |
Aug 18, 2020 | 17.38 | 17.48 | 17.35 | 17.42 | 20,484 | +0.10(+0.58%) |
Aug 17, 2020 | 17.30 | 17.38 | 17.30 | 17.32 | 27,802 | +0.19(+1.12%) |
Aug 14, 2020 | 17.19 | 17.25 | 17.13 | 17.13 | 18,997 | -0.20(-1.16%) |
Aug 13, 2020 | 17.36 | 17.42 | 16.82 | 17.33 | 14,391 | +0.03(+0.19%) |
Aug 12, 2020 | 17.23 | 17.34 | 17.18 | 17.30 | 30,832 | +0.16(+0.91%) |
Aug 11, 2020 | 17.20 | 17.26 | 17.08 | 17.14 | 31,169 | +0.10(+0.59%) |
Aug 10, 2020 | 17.08 | 17.08 | 16.99 | 17.04 | 25,063 | -0.04(-0.24%) |
Aug 07, 2020 | 17.03 | 17.09 | 16.94 | 17.08 | 57,537 | -0.12(-0.72%) |
Aug 06, 2020 | 17.19 | 17.26 | 17.07 | 17.21 | 50,375 | -0.01(-0.08%) |
Aug 05, 2020 | 17.16 | 17.23 | 17.13 | 17.22 | 17,544 | +0.24(+1.40%) |
Aug 04, 2020 | 16.88 | 16.98 | 16.84 | 16.98 | 22,488 | +0.10(+0.57%) |
Aug 03, 2020 | 16.75 | 16.92 | 16.75 | 16.89 | 19,617 | +0.30(+1.79%) |
Jul 31, 2020 | 16.72 | 16.72 | 16.49 | 16.59 | 45,855 | -0.09(-0.52%) |
Jul 30, 2020 | 16.61 | 16.73 | 16.49 | 16.67 | 85,676 | -0.12(-0.74%) |
Jul 29, 2020 | 16.73 | 16.85 | 16.69 | 16.80 | 57,167 | +0.11(+0.66%) |
Jul 28, 2020 | 16.68 | 16.72 | 16.59 | 16.69 | 46,717 | +0.04(+0.22%) |
Jul 27, 2020 | 16.56 | 16.69 | 16.53 | 16.65 | 101,105 | +0.07(+0.44%) |
Jul 24, 2020 | 16.48 | 16.60 | 16.36 | 16.58 | 110,162 | -0.16(-0.98%) |
Jul 23, 2020 | 16.88 | 16.94 | 16.68 | 16.74 | 49,412 | -0.12(-0.71%) |
Jul 22, 2020 | 16.83 | 16.92 | 16.80 | 16.86 | 38,432 | -0.05(-0.32%) |
Jul 21, 2020 | 16.92 | 16.95 | 16.82 | 16.92 | 42,309 | +0.21(+1.26%) |
Jul 20, 2020 | 16.54 | 16.78 | 16.54 | 16.71 | 15,924 | +0.24(+1.45%) |
Jul 17, 2020 | 16.45 | 16.51 | 16.39 | 16.47 | 2,152,484 | +0.12(+0.73%) |
Jul 16, 2020 | 16.33 | 16.38 | 16.29 | 16.35 | 106,516 | -0.19(-1.16%) |
Jul 15, 2020 | 16.35 | 16.66 | 16.35 | 16.54 | 274,204 | +0.09(+0.56%) |
Jul 14, 2020 | 16.20 | 16.49 | 16.20 | 16.45 | 24,132 | +0.01(+0.08%) |
Jul 13, 2020 | 16.54 | 16.77 | 16.43 | 16.44 | 22,003 | -0.08(-0.47%) |
Jul 10, 2020 | 16.48 | 16.54 | 16.40 | 16.51 | 26,749 | +0.03(+0.17%) |
Jul 09, 2020 | 16.67 | 16.73 | 16.41 | 16.49 | 28,107 | -0.13(-0.77%) |
Jul 08, 2020 | 16.44 | 16.61 | 16.39 | 16.61 | 77,468 | +0.31(+1.88%) |
Jul 07, 2020 | 16.39 | 16.48 | 16.30 | 16.31 | 25,667 | -0.26(-1.58%) |
Jul 06, 2020 | 16.24 | 16.62 | 16.24 | 16.57 | 47,496 | +0.57(+3.55%) |
Jul 02, 2020 | 15.91 | 16.03 | 15.89 | 16.00 | 25,438 | +0.29(+1.87%) |