Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.78 | 17.91 | 17.78 | 17.91 | 4,048 | +0.05(+0.28%) |
Sep 29, 2020 | 17.79 | 17.88 | 17.78 | 17.86 | 5,737 | -0.01(-0.08%) |
Sep 28, 2020 | 17.80 | 17.88 | 17.80 | 17.88 | 3,687 | +0.24(+1.34%) |
Sep 25, 2020 | 17.44 | 17.64 | 17.44 | 17.64 | 3,348 | +0.02(+0.10%) |
Sep 24, 2020 | 17.48 | 17.65 | 17.48 | 17.62 | 6,484 | -0.15(-0.84%) |
Sep 23, 2020 | 17.83 | 17.84 | 17.77 | 17.77 | 418 | -0.26(-1.46%) |
Sep 22, 2020 | 18.17 | 18.17 | 18.02 | 18.04 | 3,078 | -0.16(-0.85%) |
Sep 21, 2020 | 18.07 | 18.19 | 18.02 | 18.19 | 1,755 | -0.15(-0.81%) |
Sep 18, 2020 | 18.38 | 18.38 | 18.29 | 18.34 | 4,428 | +0.26(+1.46%) |
Sep 17, 2020 | 18.01 | 18.10 | 18.01 | 18.08 | 2,031 | -0.10(-0.53%) |
Sep 16, 2020 | 18.24 | 18.24 | 18.15 | 18.17 | 1,000 | -0.14(-0.76%) |
Sep 15, 2020 | 18.34 | 18.34 | 18.31 | 18.31 | 3,754 | +0.23(+1.29%) |
Sep 14, 2020 | 17.94 | 18.08 | 17.94 | 18.08 | 2,338 | +0.27(+1.53%) |
Sep 11, 2020 | 17.83 | 17.85 | 17.77 | 17.81 | 1,188 | +0.16(+0.93%) |
Sep 10, 2020 | 17.87 | 17.87 | 17.64 | 17.64 | 5,485 | -0.16(-0.90%) |
Sep 09, 2020 | 17.74 | 17.83 | 17.74 | 17.80 | 3,188 | -0.00(-0.02%) |
Sep 08, 2020 | 17.85 | 17.85 | 17.80 | 17.81 | 3,478 | -0.24(-1.32%) |
Sep 04, 2020 | 18.07 | 18.13 | 17.96 | 18.04 | 7,021 | -0.09(-0.50%) |
Sep 03, 2020 | 18.19 | 18.19 | 18.11 | 18.13 | 3,459 | -0.19(-1.02%) |
Sep 02, 2020 | 18.27 | 18.32 | 18.24 | 18.32 | 2,555 | -0.03(-0.19%) |
Sep 01, 2020 | 18.33 | 18.38 | 18.33 | 18.36 | 2,599 | +0.19(+1.05%) |
Aug 31, 2020 | 18.08 | 18.17 | 18.08 | 18.17 | 1,305 | -0.21(-1.15%) |
Aug 28, 2020 | 18.40 | 18.40 | 18.33 | 18.38 | 2,916 | +0.57(+3.23%) |
Aug 27, 2020 | 17.82 | 17.82 | 17.78 | 17.80 | 2,593 | -0.02(-0.10%) |
Aug 26, 2020 | 17.85 | 17.85 | 17.80 | 17.82 | 2,116 | -0.12(-0.64%) |
Aug 25, 2020 | 17.84 | 17.95 | 17.82 | 17.94 | 3,297 | +0.18(+1.01%) |
Aug 24, 2020 | 17.77 | 17.82 | 17.71 | 17.76 | 4,294 | +0.10(+0.55%) |
Aug 21, 2020 | 17.65 | 17.69 | 17.65 | 17.66 | 4,752 | -0.06(-0.35%) |
Aug 20, 2020 | 17.64 | 17.72 | 17.64 | 17.72 | 1,337 | -0.02(-0.09%) |
Aug 19, 2020 | 17.77 | 17.85 | 17.74 | 17.74 | 11,407 | -0.28(-1.54%) |
Aug 18, 2020 | 18.03 | 18.03 | 17.95 | 18.01 | 9,586 | -0.09(-0.47%) |
Aug 17, 2020 | 17.99 | 18.10 | 17.99 | 18.10 | 9,343 | +0.48(+2.73%) |
Aug 14, 2020 | 17.53 | 17.63 | 17.53 | 17.62 | 6,805 | +0.21(+1.18%) |
Aug 13, 2020 | 17.48 | 17.48 | 17.40 | 17.41 | 10,739 | -0.09(-0.54%) |
Aug 12, 2020 | 17.43 | 17.57 | 17.43 | 17.51 | 12,180 | +0.09(+0.53%) |
Aug 11, 2020 | 17.54 | 17.54 | 17.41 | 17.41 | 9,638 | -0.08(-0.49%) |
Aug 10, 2020 | 17.46 | 17.50 | 17.40 | 17.50 | 3,888 | +0.16(+0.90%) |
Aug 07, 2020 | 17.29 | 17.34 | 17.29 | 17.34 | 2,484 | -0.29(-1.67%) |
Aug 06, 2020 | 17.59 | 17.66 | 17.55 | 17.64 | 2,493 | +0.03(+0.17%) |
Aug 05, 2020 | 17.60 | 17.68 | 17.60 | 17.61 | 5,363 | -0.06(-0.34%) |
Aug 04, 2020 | 17.57 | 17.67 | 17.57 | 17.67 | 1,506 | +0.08(+0.45%) |
Aug 03, 2020 | 17.56 | 17.61 | 17.56 | 17.59 | 9,331 | +0.32(+1.85%) |
Jul 31, 2020 | 17.31 | 17.31 | 17.27 | 17.27 | 756 | +0.08(+0.44%) |
Jul 30, 2020 | 17.11 | 17.21 | 17.11 | 17.19 | 5,626 | -0.20(-1.12%) |
Jul 29, 2020 | 17.36 | 17.40 | 17.36 | 17.39 | 1,650 | +0.41(+2.41%) |
Jul 28, 2020 | 16.99 | 17.02 | 16.98 | 16.98 | 1,405 | +0.01(+0.04%) |
Jul 27, 2020 | 16.97 | 16.98 | 16.94 | 16.97 | 5,766 | +0.02(+0.11%) |
Jul 24, 2020 | 16.84 | 16.96 | 16.84 | 16.96 | 3,456 | -0.47(-2.68%) |
Jul 23, 2020 | 17.53 | 17.53 | 17.40 | 17.42 | 10,279 | -0.04(-0.25%) |
Jul 22, 2020 | 17.53 | 17.53 | 17.37 | 17.47 | 7,235 | -0.11(-0.65%) |
Jul 21, 2020 | 17.53 | 17.62 | 17.53 | 17.58 | 1,572 | -0.12(-0.68%) |
Jul 20, 2020 | 17.66 | 17.70 | 17.59 | 17.70 | 3,939 | +0.41(+2.36%) |
Jul 17, 2020 | 17.31 | 17.31 | 17.20 | 17.29 | 4,104 | +0.18(+1.03%) |
Jul 16, 2020 | 17.04 | 17.15 | 17.04 | 17.12 | 8,591 | -0.76(-4.25%) |
Jul 15, 2020 | 17.81 | 17.93 | 17.81 | 17.88 | 2,792 | -0.11(-0.61%) |
Jul 14, 2020 | 17.74 | 18.02 | 17.74 | 17.99 | 3,550 | -0.02(-0.10%) |
Jul 13, 2020 | 18.04 | 18.24 | 18.00 | 18.01 | 27,235 | +0.12(+0.70%) |
Jul 10, 2020 | 17.88 | 17.90 | 17.75 | 17.88 | 24,628 | -0.34(-1.89%) |
Jul 09, 2020 | 18.44 | 18.44 | 18.18 | 18.23 | 22,271 | -0.17(-0.93%) |
Jul 08, 2020 | 18.11 | 18.40 | 18.11 | 18.40 | 7,950 | +0.39(+2.15%) |
Jul 07, 2020 | 17.05 | 18.15 | 17.05 | 18.01 | 22,069 | -0.45(-2.44%) |
Jul 06, 2020 | 18.13 | 18.46 | 18.00 | 18.46 | 37,245 | +2.08(+12.72%) |
Jul 02, 2020 | 16.44 | 16.44 | 16.22 | 16.38 | 18,255 | +0.42(+2.62%) |