Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.06 | 17.07 | 17.01 | 17.03 | 50,433 | -0.05(-0.30%) |
Oct 29, 2020 | 17.07 | 17.10 | 17.05 | 17.08 | 31,758 | +0.03(+0.15%) |
Oct 28, 2020 | 17.14 | 17.14 | 17.06 | 17.06 | 120,363 | -0.09(-0.55%) |
Oct 27, 2020 | 17.23 | 17.23 | 17.13 | 17.15 | 107,048 | +0.01(+0.05%) |
Oct 26, 2020 | 17.14 | 17.16 | 17.12 | 17.14 | 145,436 | -0.02(-0.10%) |
Oct 23, 2020 | 17.16 | 17.17 | 17.16 | 17.16 | 130,373 | +0.02(+0.12%) |
Oct 22, 2020 | 17.21 | 17.21 | 17.12 | 17.14 | 99,543 | +0.01(+0.05%) |
Oct 21, 2020 | 17.14 | 17.14 | 17.11 | 17.13 | 63,868 | +0.03(+0.15%) |
Oct 20, 2020 | 17.12 | 17.12 | 17.10 | 17.10 | 177,727 | +0.03(+0.17%) |
Oct 19, 2020 | 17.09 | 17.12 | 17.05 | 17.07 | 224,489 | -0.03(-0.15%) |
Oct 16, 2020 | 17.09 | 17.11 | 17.08 | 17.10 | 81,938 | +0.00(+0.00%) |
Oct 15, 2020 | 17.07 | 17.11 | 17.07 | 17.10 | 117,973 | +0.03(+0.15%) |
Oct 14, 2020 | 17.14 | 17.14 | 17.06 | 17.07 | 76,363 | +0.01(+0.05%) |
Oct 13, 2020 | 17.05 | 17.08 | 17.05 | 17.06 | 58,440 | -0.04(-0.25%) |
Oct 12, 2020 | 17.06 | 17.11 | 17.06 | 17.11 | 87,077 | +0.03(+0.15%) |
Oct 09, 2020 | 17.08 | 17.09 | 17.06 | 17.08 | 50,197 | +0.00(+0.00%) |
Oct 08, 2020 | 17.10 | 17.10 | 17.06 | 17.08 | 76,988 | -0.01(-0.05%) |
Oct 07, 2020 | 17.08 | 17.09 | 17.07 | 17.09 | 92,259 | +0.09(+0.50%) |
Oct 06, 2020 | 17.09 | 17.09 | 17.00 | 17.00 | 106,440 | -0.05(-0.27%) |
Oct 05, 2020 | 17.23 | 17.23 | 17.05 | 17.05 | 102,861 | -0.00(-0.03%) |
Oct 02, 2020 | 17.04 | 17.11 | 17.03 | 17.06 | 405,697 | -0.02(-0.10%) |
Oct 01, 2020 | 17.17 | 17.17 | 17.05 | 17.07 | 40,068 | +0.06(+0.34%) |
Sep 30, 2020 | 17.00 | 17.10 | 16.98 | 17.01 | 89,559 | +0.02(+0.11%) |
Sep 29, 2020 | 16.98 | 17.06 | 16.98 | 17.00 | 94,551 | +0.01(+0.09%) |
Sep 28, 2020 | 16.98 | 17.06 | 16.96 | 16.98 | 56,490 | -0.01(-0.06%) |
Sep 25, 2020 | 16.93 | 17.00 | 16.93 | 16.99 | 77,655 | +0.01(+0.06%) |
Sep 24, 2020 | 17.01 | 17.07 | 16.96 | 16.98 | 81,237 | -0.04(-0.22%) |
Sep 23, 2020 | 17.10 | 17.12 | 17.02 | 17.02 | 170,169 | -0.12(-0.72%) |
Sep 22, 2020 | 17.12 | 17.19 | 17.12 | 17.14 | 37,194 | +0.00(+0.00%) |
Sep 21, 2020 | 17.14 | 17.14 | 17.12 | 17.14 | 39,486 | -0.02(-0.10%) |
Sep 18, 2020 | 17.18 | 17.29 | 17.14 | 17.16 | 84,028 | -0.03(-0.15%) |
Sep 17, 2020 | 17.17 | 17.29 | 17.16 | 17.18 | 121,518 | +0.03(+0.15%) |
Sep 16, 2020 | 17.20 | 17.20 | 17.13 | 17.16 | 58,391 | +0.04(+0.25%) |
Sep 15, 2020 | 17.13 | 17.14 | 17.12 | 17.12 | 38,507 | +0.00(+0.03%) |
Sep 14, 2020 | 17.18 | 17.23 | 17.11 | 17.11 | 133,711 | -0.00(-0.03%) |
Sep 11, 2020 | 17.09 | 17.13 | 17.08 | 17.12 | 77,065 | +0.03(+0.20%) |
Sep 10, 2020 | 17.12 | 17.18 | 17.07 | 17.08 | 326,067 | -0.03(-0.19%) |
Sep 09, 2020 | 17.10 | 17.13 | 17.10 | 17.11 | 42,060 | +0.05(+0.31%) |
Sep 08, 2020 | 17.09 | 17.17 | 17.05 | 17.06 | 70,600 | -0.00(-0.03%) |
Sep 04, 2020 | 17.12 | 17.18 | 17.03 | 17.07 | 37,883 | +0.02(+0.14%) |
Sep 03, 2020 | 17.10 | 17.13 | 17.02 | 17.04 | 57,283 | -0.09(-0.53%) |
Sep 02, 2020 | 17.12 | 17.23 | 17.08 | 17.13 | 146,545 | +0.02(+0.10%) |
Sep 01, 2020 | 17.12 | 17.12 | 17.07 | 17.12 | 82,759 | +0.04(+0.24%) |
Aug 31, 2020 | 17.02 | 17.18 | 17.02 | 17.07 | 58,941 | +0.03(+0.15%) |
Aug 28, 2020 | 17.04 | 17.05 | 17.03 | 17.05 | 19,904 | +0.03(+0.20%) |
Aug 27, 2020 | 17.02 | 17.02 | 16.99 | 17.02 | 43,288 | -0.03(-0.15%) |
Aug 26, 2020 | 17.13 | 17.13 | 17.00 | 17.04 | 136,552 | +0.00(+0.00%) |
Aug 25, 2020 | 17.06 | 17.06 | 17.00 | 17.04 | 86,257 | +0.04(+0.25%) |
Aug 24, 2020 | 16.99 | 17.13 | 16.97 | 17.00 | 111,869 | -0.02(-0.10%) |
Aug 21, 2020 | 17.18 | 17.18 | 17.00 | 17.02 | 168,716 | +0.03(+0.20%) |
Aug 20, 2020 | 16.99 | 16.99 | 16.96 | 16.98 | 146,474 | +0.05(+0.30%) |
Aug 19, 2020 | 16.96 | 16.96 | 16.91 | 16.93 | 85,784 | -0.03(-0.20%) |
Aug 18, 2020 | 16.96 | 16.96 | 16.93 | 16.96 | 151,668 | +0.02(+0.10%) |
Aug 17, 2020 | 16.96 | 16.96 | 16.94 | 16.95 | 80,059 | +0.04(+0.22%) |
Aug 14, 2020 | 16.91 | 16.91 | 16.91 | 16.91 | 43,245 | -0.00(-0.02%) |
Aug 13, 2020 | 16.94 | 16.94 | 16.88 | 16.91 | 27,453 | -0.00(-0.02%) |
Aug 12, 2020 | 16.90 | 16.92 | 16.90 | 16.92 | 78,879 | +0.05(+0.32%) |
Aug 11, 2020 | 16.90 | 16.90 | 16.86 | 16.86 | 207,027 | +0.00(+0.03%) |
Aug 10, 2020 | 16.89 | 16.89 | 16.84 | 16.86 | 59,358 | +0.03(+0.15%) |
Aug 07, 2020 | 16.86 | 16.86 | 16.82 | 16.83 | 18,601 | -0.01(-0.08%) |
Aug 06, 2020 | 16.81 | 16.85 | 16.81 | 16.85 | 48,472 | +0.03(+0.18%) |
Aug 05, 2020 | 16.79 | 16.83 | 16.79 | 16.82 | 86,707 | +0.00(+0.02%) |
Aug 04, 2020 | 16.77 | 16.82 | 16.77 | 16.81 | 63,796 | +0.04(+0.25%) |