Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.94 | 17.67 | 16.94 | 17.59 | 1,144,889 | +0.84(+5.02%) |
Sep 29, 2020 | 16.67 | 17.13 | 16.42 | 16.75 | 542,644 | +0.10(+0.58%) |
Sep 28, 2020 | 16.36 | 16.99 | 16.36 | 16.66 | 486,648 | +0.61(+3.80%) |
Sep 25, 2020 | 15.80 | 16.13 | 15.66 | 16.05 | 345,835 | +0.13(+0.79%) |
Sep 24, 2020 | 15.90 | 16.25 | 15.50 | 15.92 | 645,861 | -0.09(-0.54%) |
Sep 23, 2020 | 16.67 | 16.96 | 15.99 | 16.01 | 604,040 | -0.57(-3.44%) |
Sep 22, 2020 | 16.71 | 17.07 | 16.38 | 16.58 | 1,080,288 | -0.11(-0.64%) |
Sep 21, 2020 | 16.91 | 17.12 | 16.35 | 16.68 | 1,305,276 | -0.96(-5.43%) |
Sep 18, 2020 | 18.05 | 18.09 | 17.58 | 17.64 | 3,245,270 | -0.25(-1.41%) |
Sep 17, 2020 | 17.48 | 17.93 | 17.16 | 17.89 | 1,085,117 | +0.17(+0.98%) |
Sep 16, 2020 | 16.79 | 17.95 | 16.59 | 17.72 | 1,333,408 | +1.03(+6.14%) |
Sep 15, 2020 | 16.88 | 16.93 | 16.31 | 16.69 | 873,200 | -0.11(-0.63%) |
Sep 14, 2020 | 16.97 | 17.32 | 16.74 | 16.80 | 1,015,169 | -0.09(-0.52%) |
Sep 11, 2020 | 16.61 | 16.97 | 16.17 | 16.89 | 1,341,262 | +0.27(+1.63%) |
Sep 10, 2020 | 16.89 | 17.24 | 16.56 | 16.62 | 569,609 | -0.22(-1.32%) |
Sep 09, 2020 | 17.00 | 17.00 | 16.53 | 16.84 | 709,787 | +0.00(+0.00%) |
Sep 08, 2020 | 17.25 | 17.25 | 16.72 | 16.84 | 850,002 | -0.63(-3.60%) |
Sep 04, 2020 | 17.47 | 17.65 | 17.25 | 17.47 | 776,036 | +0.43(+2.50%) |
Sep 03, 2020 | 17.07 | 17.55 | 16.74 | 17.04 | 454,787 | +0.07(+0.40%) |
Sep 02, 2020 | 16.52 | 17.03 | 16.48 | 16.97 | 454,567 | +0.44(+2.69%) |
Sep 01, 2020 | 16.43 | 16.76 | 16.33 | 16.53 | 414,415 | -0.12(-0.70%) |
Aug 31, 2020 | 17.21 | 17.21 | 16.53 | 16.65 | 791,518 | -0.64(-3.69%) |
Aug 28, 2020 | 17.30 | 17.30 | 17.03 | 17.28 | 369,821 | +0.22(+1.30%) |
Aug 27, 2020 | 16.67 | 17.26 | 16.53 | 17.06 | 489,617 | +0.48(+2.92%) |
Aug 26, 2020 | 16.70 | 16.75 | 16.38 | 16.58 | 527,964 | -0.18(-1.10%) |
Aug 25, 2020 | 17.20 | 17.39 | 16.66 | 16.76 | 390,594 | -0.31(-1.81%) |
Aug 24, 2020 | 16.66 | 17.22 | 16.61 | 17.07 | 401,951 | +0.53(+3.22%) |
Aug 21, 2020 | 16.50 | 16.69 | 16.40 | 16.54 | 381,297 | +0.07(+0.41%) |
Aug 20, 2020 | 16.40 | 16.66 | 16.34 | 16.47 | 375,634 | -0.23(-1.39%) |
Aug 19, 2020 | 16.78 | 16.97 | 16.48 | 16.70 | 658,706 | -0.03(-0.17%) |
Aug 18, 2020 | 17.10 | 17.32 | 16.69 | 16.73 | 423,564 | -0.32(-1.87%) |
Aug 17, 2020 | 17.39 | 17.39 | 16.90 | 17.05 | 464,364 | -0.20(-1.18%) |
Aug 14, 2020 | 16.94 | 17.50 | 16.83 | 17.26 | 636,874 | +0.10(+0.56%) |
Aug 13, 2020 | 17.35 | 17.56 | 17.00 | 17.16 | 435,769 | -0.41(-2.31%) |
Aug 12, 2020 | 17.87 | 17.92 | 17.18 | 17.56 | 831,710 | -0.01(-0.05%) |
Aug 11, 2020 | 18.98 | 19.11 | 17.42 | 17.57 | 1,377,167 | -0.92(-4.96%) |
Aug 10, 2020 | 18.29 | 18.94 | 18.29 | 18.49 | 1,033,430 | +0.35(+1.95%) |
Aug 07, 2020 | 18.00 | 18.20 | 17.58 | 18.14 | 798,093 | -0.09(-0.47%) |
Aug 06, 2020 | 18.34 | 18.63 | 18.16 | 18.22 | 903,160 | -0.23(-1.24%) |
Aug 05, 2020 | 17.81 | 18.52 | 17.81 | 18.45 | 1,382,702 | +0.83(+4.72%) |
Aug 04, 2020 | 17.66 | 18.07 | 17.50 | 17.62 | 1,283,994 | -0.23(-1.29%) |
Aug 03, 2020 | 17.72 | 18.39 | 17.60 | 17.85 | 1,842,688 | +0.31(+1.74%) |
Jul 31, 2020 | 16.22 | 17.68 | 16.22 | 17.55 | 2,349,181 | +1.25(+7.68%) |
Jul 30, 2020 | 16.07 | 16.35 | 15.77 | 16.29 | 1,330,210 | -0.28(-1.67%) |
Jul 29, 2020 | 17.21 | 17.38 | 15.94 | 16.57 | 1,717,682 | -0.86(-4.93%) |
Jul 28, 2020 | 17.07 | 17.65 | 17.07 | 17.43 | 789,570 | +0.34(+2.01%) |
Jul 27, 2020 | 17.11 | 17.11 | 16.77 | 17.09 | 668,283 | -0.24(-1.38%) |
Jul 24, 2020 | 17.47 | 17.60 | 17.13 | 17.33 | 948,148 | -0.17(-0.98%) |
Jul 23, 2020 | 17.48 | 17.91 | 17.47 | 17.50 | 724,817 | -0.12(-0.70%) |
Jul 22, 2020 | 17.23 | 18.04 | 17.10 | 17.62 | 976,479 | +0.32(+1.82%) |
Jul 21, 2020 | 17.18 | 17.54 | 17.10 | 17.31 | 807,347 | +0.41(+2.43%) |
Jul 20, 2020 | 16.91 | 17.16 | 16.78 | 16.90 | 523,667 | -0.13(-0.79%) |
Jul 17, 2020 | 17.64 | 17.73 | 17.02 | 17.03 | 842,147 | -0.53(-2.99%) |
Jul 16, 2020 | 17.26 | 17.80 | 17.08 | 17.56 | 515,768 | +0.18(+1.04%) |
Jul 15, 2020 | 16.80 | 17.51 | 16.61 | 17.37 | 881,442 | +0.33(+1.96%) |
Jul 14, 2020 | 17.12 | 17.23 | 16.80 | 17.04 | 386,686 | -0.17(-1.00%) |
Jul 13, 2020 | 16.94 | 17.63 | 16.78 | 17.21 | 535,158 | +0.46(+2.74%) |
Jul 10, 2020 | 16.58 | 16.80 | 15.95 | 16.75 | 1,311,042 | +0.21(+1.27%) |
Jul 09, 2020 | 17.47 | 17.54 | 16.42 | 16.54 | 690,832 | -0.98(-5.62%) |
Jul 08, 2020 | 17.10 | 17.76 | 16.82 | 17.53 | 855,254 | +0.48(+2.80%) |
Jul 07, 2020 | 17.99 | 17.99 | 16.95 | 17.05 | 815,389 | -1.15(-6.30%) |
Jul 06, 2020 | 17.72 | 18.31 | 17.67 | 18.20 | 760,287 | +1.10(+6.43%) |
Jul 02, 2020 | 17.48 | 17.78 | 17.04 | 17.10 | 813,266 | +0.15(+0.90%) |