Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.25 | 17.33 | 17.25 | 17.26 | 15,615,044 | +0.02(+0.09%) |
Sep 29, 2020 | 17.26 | 17.26 | 17.21 | 17.24 | 6,112,550 | -0.01(-0.05%) |
Sep 28, 2020 | 17.20 | 17.26 | 17.20 | 17.25 | 17,167,246 | +0.06(+0.37%) |
Sep 25, 2020 | 17.21 | 17.21 | 17.16 | 17.19 | 16,260,292 | -0.05(-0.28%) |
Sep 24, 2020 | 17.26 | 17.27 | 17.19 | 17.23 | 19,888,822 | -0.01(-0.05%) |
Sep 23, 2020 | 17.32 | 17.37 | 17.22 | 17.24 | 10,879,437 | -0.11(-0.64%) |
Sep 22, 2020 | 17.32 | 17.35 | 17.30 | 17.35 | 8,347,410 | +0.02(+0.14%) |
Sep 21, 2020 | 17.41 | 17.43 | 17.23 | 17.33 | 13,133,204 | -0.09(-0.51%) |
Sep 18, 2020 | 17.49 | 17.49 | 17.40 | 17.42 | 4,654,782 | -0.03(-0.18%) |
Sep 17, 2020 | 17.42 | 17.48 | 17.41 | 17.45 | 7,659,642 | -0.02(-0.09%) |
Sep 16, 2020 | 17.50 | 17.50 | 17.45 | 17.47 | 8,283,713 | -0.02(-0.14%) |
Sep 15, 2020 | 17.48 | 17.50 | 17.46 | 17.49 | 6,767,520 | +0.01(+0.05%) |
Sep 14, 2020 | 17.45 | 17.48 | 17.43 | 17.48 | 11,707,585 | +0.09(+0.50%) |
Sep 11, 2020 | 17.39 | 17.41 | 17.36 | 17.39 | 7,370,756 | +0.05(+0.27%) |
Sep 10, 2020 | 17.38 | 17.42 | 17.33 | 17.35 | 8,100,412 | -0.03(-0.18%) |
Sep 09, 2020 | 17.29 | 17.42 | 17.29 | 17.38 | 9,917,323 | +0.11(+0.64%) |
Sep 08, 2020 | 17.27 | 17.31 | 17.24 | 17.27 | 9,414,831 | -0.01(-0.05%) |
Sep 04, 2020 | 17.33 | 17.34 | 17.26 | 17.28 | 13,379,926 | +0.02(+0.09%) |
Sep 03, 2020 | 17.40 | 17.40 | 17.26 | 17.26 | 21,730,324 | -0.13(-0.73%) |
Sep 02, 2020 | 17.39 | 17.41 | 17.37 | 17.39 | 4,042,681 | +0.00(+0.00%) |
Sep 01, 2020 | 17.35 | 17.39 | 17.34 | 17.39 | 5,521,995 | +0.07(+0.41%) |
Aug 31, 2020 | 17.31 | 17.35 | 17.29 | 17.32 | 7,223,009 | -0.01(-0.05%) |
Aug 28, 2020 | 17.30 | 17.32 | 17.28 | 17.32 | 3,974,873 | +0.05(+0.27%) |
Aug 27, 2020 | 17.25 | 17.29 | 17.23 | 17.28 | 4,073,723 | +0.00(+0.00%) |
Aug 26, 2020 | 17.22 | 17.28 | 17.21 | 17.28 | 3,667,480 | +0.06(+0.37%) |
Aug 25, 2020 | 17.26 | 17.26 | 17.20 | 17.21 | 4,235,800 | -0.03(-0.18%) |
Aug 24, 2020 | 17.19 | 17.25 | 17.16 | 17.24 | 4,389,849 | +0.05(+0.29%) |
Aug 21, 2020 | 17.21 | 17.21 | 17.18 | 17.19 | 2,136,880 | -0.03(-0.18%) |
Aug 20, 2020 | 17.24 | 17.24 | 17.19 | 17.23 | 2,594,310 | +0.04(+0.23%) |
Aug 19, 2020 | 17.24 | 17.26 | 17.15 | 17.19 | 3,967,915 | -0.02(-0.14%) |
Aug 18, 2020 | 17.25 | 17.30 | 17.20 | 17.21 | 11,574,329 | -0.05(-0.27%) |
Aug 17, 2020 | 17.26 | 17.28 | 17.25 | 17.26 | 4,171,098 | +0.02(+0.14%) |
Aug 14, 2020 | 17.23 | 17.30 | 17.22 | 17.23 | 6,340,370 | +0.01(+0.05%) |
Aug 13, 2020 | 17.26 | 17.30 | 17.22 | 17.23 | 6,846,825 | -0.03(-0.18%) |
Aug 12, 2020 | 17.23 | 17.26 | 17.22 | 17.26 | 2,941,775 | +0.05(+0.27%) |
Aug 11, 2020 | 17.21 | 17.24 | 17.19 | 17.21 | 5,102,414 | +0.05(+0.28%) |
Aug 10, 2020 | 17.15 | 17.19 | 17.15 | 17.16 | 4,630,562 | +0.06(+0.32%) |
Aug 07, 2020 | 17.14 | 17.14 | 17.10 | 17.11 | 11,423,455 | +0.01(+0.05%) |
Aug 06, 2020 | 17.11 | 17.13 | 17.09 | 17.10 | 13,296,495 | +0.04(+0.23%) |
Aug 05, 2020 | 17.01 | 17.11 | 17.01 | 17.06 | 12,955,753 | +0.05(+0.28%) |
Aug 04, 2020 | 17.08 | 17.10 | 17.00 | 17.01 | 15,770,778 | -0.03(-0.19%) |
Aug 03, 2020 | 17.11 | 17.11 | 17.04 | 17.04 | 12,543,180 | -0.05(-0.28%) |
Jul 31, 2020 | 17.15 | 17.15 | 17.03 | 17.09 | 6,846,577 | -0.02(-0.09%) |
Jul 30, 2020 | 17.13 | 17.15 | 17.09 | 17.11 | 7,009,424 | -0.07(-0.41%) |
Jul 29, 2020 | 17.10 | 17.21 | 17.05 | 17.18 | 11,490,883 | +0.10(+0.60%) |
Jul 28, 2020 | 17.11 | 17.13 | 17.05 | 17.08 | 5,356,805 | -0.06(-0.32%) |
Jul 27, 2020 | 17.13 | 17.15 | 17.08 | 17.13 | 9,314,886 | +0.04(+0.23%) |
Jul 24, 2020 | 17.10 | 17.11 | 17.04 | 17.09 | 4,968,624 | -0.02(-0.09%) |
Jul 23, 2020 | 17.13 | 17.16 | 17.04 | 17.11 | 5,802,648 | -0.06(-0.37%) |
Jul 22, 2020 | 17.19 | 17.19 | 17.10 | 17.17 | 4,420,784 | +0.04(+0.23%) |
Jul 21, 2020 | 17.13 | 17.13 | 17.08 | 17.13 | 7,437,260 | +0.02(+0.14%) |
Jul 20, 2020 | 17.04 | 17.11 | 17.01 | 17.11 | 7,396,259 | +0.07(+0.40%) |
Jul 17, 2020 | 17.01 | 17.05 | 16.95 | 17.04 | 7,801,700 | +0.08(+0.46%) |
Jul 16, 2020 | 16.98 | 17.02 | 16.94 | 16.96 | 3,540,782 | -0.06(-0.32%) |
Jul 15, 2020 | 16.97 | 17.02 | 16.95 | 17.02 | 5,044,114 | +0.07(+0.42%) |
Jul 14, 2020 | 16.89 | 16.94 | 16.84 | 16.94 | 5,101,680 | +0.06(+0.33%) |
Jul 13, 2020 | 16.82 | 16.93 | 16.81 | 16.89 | 6,925,827 | +0.07(+0.42%) |
Jul 10, 2020 | 16.82 | 16.85 | 16.78 | 16.82 | 4,028,809 | -0.02(-0.09%) |
Jul 09, 2020 | 16.85 | 16.85 | 16.77 | 16.83 | 7,072,307 | +0.02(+0.14%) |
Jul 08, 2020 | 16.87 | 16.90 | 16.77 | 16.81 | 8,727,210 | -0.06(-0.37%) |
Jul 07, 2020 | 16.95 | 16.98 | 16.83 | 16.87 | 6,195,246 | -0.13(-0.79%) |
Jul 06, 2020 | 16.94 | 17.01 | 16.92 | 17.01 | 12,149,097 | +0.06(+0.33%) |
Jul 02, 2020 | 16.87 | 16.95 | 16.87 | 16.95 | 4,576,063 | +0.09(+0.51%) |