Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.95 | 17.13 | 16.73 | 16.86 | 108,792 | +0.05(+0.29%) |
Sep 29, 2020 | 16.88 | 16.99 | 16.73 | 16.81 | 64,448 | -0.14(-0.83%) |
Sep 28, 2020 | 16.85 | 17.06 | 16.85 | 16.95 | 72,377 | +0.41(+2.49%) |
Sep 25, 2020 | 16.29 | 16.59 | 16.29 | 16.54 | 46,300 | +0.16(+0.99%) |
Sep 24, 2020 | 16.35 | 16.58 | 16.11 | 16.38 | 75,532 | +0.09(+0.52%) |
Sep 23, 2020 | 16.66 | 16.80 | 16.29 | 16.29 | 121,437 | -0.28(-1.69%) |
Sep 22, 2020 | 16.36 | 16.65 | 16.36 | 16.57 | 138,199 | +0.20(+1.22%) |
Sep 21, 2020 | 16.90 | 16.90 | 16.21 | 16.37 | 86,825 | -0.75(-4.38%) |
Sep 18, 2020 | 17.47 | 17.49 | 17.09 | 17.12 | 58,200 | -0.22(-1.27%) |
Sep 17, 2020 | 17.04 | 17.42 | 16.95 | 17.34 | 333,191 | +0.04(+0.20%) |
Sep 16, 2020 | 17.34 | 17.50 | 17.19 | 17.30 | 236,547 | +0.11(+0.67%) |
Sep 15, 2020 | 17.29 | 17.32 | 17.15 | 17.19 | 123,852 | +0.04(+0.23%) |
Sep 14, 2020 | 17.12 | 17.18 | 16.96 | 17.15 | 58,397 | +0.31(+1.84%) |
Sep 11, 2020 | 16.89 | 17.00 | 16.76 | 16.84 | 85,700 | +0.10(+0.61%) |
Sep 10, 2020 | 16.95 | 16.95 | 16.68 | 16.74 | 35,362 | -0.18(-1.08%) |
Sep 09, 2020 | 16.94 | 17.03 | 16.79 | 16.92 | 69,325 | +0.25(+1.50%) |
Sep 08, 2020 | 17.00 | 17.00 | 16.65 | 16.67 | 97,548 | -0.41(-2.41%) |
Sep 04, 2020 | 17.20 | 17.30 | 16.91 | 17.08 | 125,100 | +0.03(+0.18%) |
Sep 03, 2020 | 17.53 | 17.60 | 16.96 | 17.05 | 134,103 | -0.57(-3.23%) |
Sep 02, 2020 | 17.44 | 17.64 | 17.32 | 17.62 | 72,779 | +0.28(+1.61%) |
Sep 01, 2020 | 17.10 | 17.34 | 16.91 | 17.34 | 32,367 | +0.28(+1.64%) |
Aug 31, 2020 | 17.30 | 17.30 | 17.04 | 17.06 | 71,419 | -0.24(-1.39%) |
Aug 28, 2020 | 17.31 | 17.38 | 17.10 | 17.30 | 67,900 | +0.14(+0.82%) |
Aug 27, 2020 | 17.26 | 17.26 | 17.07 | 17.16 | 65,325 | +0.07(+0.41%) |
Aug 26, 2020 | 17.19 | 17.19 | 17.01 | 17.09 | 136,997 | -0.04(-0.23%) |
Aug 25, 2020 | 17.29 | 17.29 | 17.01 | 17.13 | 137,567 | -0.02(-0.12%) |
Aug 24, 2020 | 17.07 | 17.15 | 16.96 | 17.15 | 75,567 | +0.26(+1.54%) |
Aug 21, 2020 | 16.85 | 16.96 | 16.83 | 16.89 | 51,800 | -0.09(-0.51%) |
Aug 20, 2020 | 16.98 | 17.02 | 16.84 | 16.98 | 53,583 | -0.05(-0.31%) |
Aug 19, 2020 | 17.24 | 17.24 | 17.03 | 17.03 | 125,421 | -0.11(-0.64%) |
Aug 18, 2020 | 17.41 | 17.41 | 17.14 | 17.14 | 54,439 | -0.17(-0.98%) |
Aug 17, 2020 | 17.46 | 17.46 | 17.25 | 17.31 | 117,002 | +0.03(+0.17%) |
Aug 14, 2020 | 17.36 | 17.39 | 17.13 | 17.28 | 94,400 | +0.03(+0.17%) |
Aug 13, 2020 | 17.47 | 17.47 | 17.19 | 17.25 | 110,378 | -0.16(-0.92%) |
Aug 12, 2020 | 17.58 | 17.58 | 17.30 | 17.41 | 119,666 | +0.08(+0.46%) |
Aug 11, 2020 | 17.47 | 17.61 | 17.30 | 17.33 | 404,343 | +0.12(+0.70%) |
Aug 10, 2020 | 16.99 | 17.23 | 16.90 | 17.21 | 122,900 | +0.38(+2.26%) |
Aug 07, 2020 | 16.58 | 16.86 | 16.53 | 16.83 | 65,900 | +0.25(+1.51%) |
Aug 06, 2020 | 16.58 | 16.62 | 16.48 | 16.58 | 59,555 | +0.08(+0.48%) |
Aug 05, 2020 | 16.34 | 16.51 | 16.32 | 16.50 | 107,096 | +0.41(+2.55%) |
Aug 04, 2020 | 16.07 | 16.11 | 15.98 | 16.09 | 41,307 | +0.08(+0.50%) |
Aug 03, 2020 | 15.92 | 16.07 | 15.80 | 16.01 | 91,172 | +0.28(+1.80%) |
Jul 31, 2020 | 15.93 | 15.93 | 15.41 | 15.73 | 36,800 | -0.09(-0.56%) |
Jul 30, 2020 | 15.81 | 15.87 | 15.65 | 15.81 | 174,819 | -0.26(-1.59%) |
Jul 29, 2020 | 15.88 | 16.10 | 15.82 | 16.07 | 845,813 | +0.35(+2.23%) |
Jul 28, 2020 | 16.10 | 16.10 | 15.70 | 15.72 | 74,424 | -0.36(-2.24%) |
Jul 27, 2020 | 16.04 | 16.11 | 15.85 | 16.08 | 83,042 | +0.21(+1.32%) |
Jul 24, 2020 | 16.04 | 16.04 | 15.86 | 15.87 | 166,100 | -0.14(-0.87%) |
Jul 23, 2020 | 16.12 | 16.13 | 15.90 | 16.01 | 99,474 | +0.05(+0.31%) |
Jul 22, 2020 | 16.04 | 16.04 | 15.87 | 15.96 | 138,565 | +0.05(+0.31%) |
Jul 21, 2020 | 15.95 | 16.00 | 15.83 | 15.91 | 407,553 | +0.28(+1.79%) |
Jul 20, 2020 | 16.01 | 16.01 | 15.60 | 15.63 | 540,739 | -0.20(-1.26%) |
Jul 17, 2020 | 15.72 | 15.93 | 15.72 | 15.83 | 34,600 | +0.08(+0.51%) |
Jul 16, 2020 | 15.91 | 15.91 | 15.64 | 15.75 | 158,085 | -0.02(-0.13%) |
Jul 15, 2020 | 15.73 | 15.90 | 15.53 | 15.77 | 261,492 | +0.45(+2.94%) |
Jul 14, 2020 | 15.04 | 15.35 | 14.90 | 15.32 | 178,788 | +0.37(+2.47%) |
Jul 13, 2020 | 15.09 | 15.25 | 14.92 | 14.95 | 120,874 | +0.08(+0.54%) |
Jul 10, 2020 | 14.75 | 14.90 | 14.61 | 14.87 | 34,200 | +0.23(+1.57%) |
Jul 09, 2020 | 15.11 | 15.11 | 14.57 | 14.64 | 215,855 | -0.31(-2.07%) |
Jul 08, 2020 | 15.17 | 15.17 | 14.80 | 14.95 | 147,571 | -0.05(-0.33%) |
Jul 07, 2020 | 15.19 | 15.23 | 14.99 | 15.00 | 50,589 | -0.36(-2.34%) |
Jul 06, 2020 | 15.30 | 15.46 | 15.25 | 15.36 | 76,357 | +0.20(+1.32%) |
Jul 02, 2020 | 15.32 | 15.55 | 15.09 | 15.16 | 127,100 | +0.21(+1.40%) |