Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.02 | 17.45 | 16.74 | 16.75 | 331,172 | -0.12(-0.73%) |
Sep 29, 2020 | 17.13 | 17.20 | 16.54 | 16.88 | 339,088 | -0.27(-1.55%) |
Sep 28, 2020 | 16.95 | 17.38 | 16.95 | 17.14 | 317,719 | +0.49(+2.95%) |
Sep 25, 2020 | 16.35 | 16.72 | 16.26 | 16.65 | 210,990 | +0.09(+0.57%) |
Sep 24, 2020 | 16.71 | 16.89 | 16.27 | 16.56 | 224,313 | -0.07(-0.40%) |
Sep 23, 2020 | 16.40 | 17.22 | 16.30 | 16.62 | 346,131 | +0.20(+1.21%) |
Sep 22, 2020 | 16.66 | 16.86 | 15.99 | 16.43 | 474,905 | -0.07(-0.40%) |
Sep 21, 2020 | 16.93 | 17.13 | 16.41 | 16.49 | 623,150 | -0.91(-5.21%) |
Sep 18, 2020 | 17.65 | 18.03 | 17.15 | 17.40 | 897,211 | -0.10(-0.59%) |
Sep 17, 2020 | 16.94 | 17.80 | 16.73 | 17.50 | 358,611 | +0.34(+1.98%) |
Sep 16, 2020 | 16.71 | 17.46 | 16.62 | 17.16 | 304,570 | +0.67(+4.07%) |
Sep 15, 2020 | 16.79 | 16.96 | 16.46 | 16.49 | 190,121 | -0.22(-1.30%) |
Sep 14, 2020 | 16.69 | 16.82 | 16.23 | 16.71 | 288,620 | +0.25(+1.49%) |
Sep 11, 2020 | 16.38 | 16.87 | 16.32 | 16.46 | 298,647 | +0.08(+0.46%) |
Sep 10, 2020 | 17.06 | 17.06 | 16.36 | 16.39 | 471,590 | -0.58(-3.40%) |
Sep 09, 2020 | 17.04 | 17.05 | 16.65 | 16.96 | 383,229 | +0.12(+0.73%) |
Sep 08, 2020 | 17.57 | 17.57 | 16.82 | 16.84 | 388,594 | -0.92(-5.16%) |
Sep 04, 2020 | 17.62 | 17.95 | 17.33 | 17.76 | 390,962 | +0.54(+3.13%) |
Sep 03, 2020 | 17.86 | 18.13 | 17.14 | 17.22 | 341,528 | -0.57(-3.19%) |
Sep 02, 2020 | 18.03 | 18.09 | 17.38 | 17.79 | 287,415 | -0.21(-1.15%) |
Sep 01, 2020 | 17.47 | 18.10 | 17.20 | 17.99 | 297,628 | +0.43(+2.47%) |
Aug 31, 2020 | 17.83 | 17.91 | 17.34 | 17.56 | 364,171 | -0.27(-1.54%) |
Aug 28, 2020 | 16.82 | 18.13 | 16.73 | 17.83 | 418,910 | +0.07(+0.37%) |
Aug 27, 2020 | 17.48 | 17.91 | 17.33 | 17.77 | 226,242 | +0.47(+2.73%) |
Aug 26, 2020 | 17.23 | 17.48 | 16.92 | 17.30 | 202,549 | -0.11(-0.65%) |
Aug 25, 2020 | 17.77 | 17.91 | 17.04 | 17.41 | 314,672 | -0.21(-1.18%) |
Aug 24, 2020 | 17.11 | 17.68 | 16.77 | 17.62 | 465,773 | +0.63(+3.73%) |
Aug 21, 2020 | 17.33 | 17.33 | 16.87 | 16.98 | 307,434 | -0.54(-3.07%) |
Aug 20, 2020 | 17.45 | 17.62 | 17.35 | 17.52 | 227,190 | -0.13(-0.75%) |
Aug 19, 2020 | 17.93 | 18.07 | 17.44 | 17.65 | 288,598 | -0.08(-0.43%) |
Aug 18, 2020 | 18.27 | 18.27 | 17.71 | 17.73 | 246,833 | -0.39(-2.14%) |
Aug 17, 2020 | 18.44 | 18.61 | 17.84 | 18.12 | 251,851 | -0.32(-1.74%) |
Aug 14, 2020 | 17.96 | 18.65 | 17.89 | 18.44 | 284,037 | +0.27(+1.51%) |
Aug 13, 2020 | 18.23 | 18.50 | 17.89 | 18.16 | 348,328 | -0.33(-1.79%) |
Aug 12, 2020 | 19.51 | 19.51 | 17.93 | 18.50 | 417,003 | -0.62(-3.26%) |
Aug 11, 2020 | 18.96 | 19.52 | 18.82 | 19.12 | 837,531 | +0.52(+2.79%) |
Aug 10, 2020 | 17.95 | 19.01 | 17.95 | 18.60 | 686,221 | +0.65(+3.63%) |
Aug 07, 2020 | 17.13 | 17.99 | 16.79 | 17.95 | 362,590 | +0.82(+4.80%) |
Aug 06, 2020 | 17.46 | 17.66 | 16.98 | 17.13 | 259,025 | -0.19(-1.09%) |
Aug 05, 2020 | 16.94 | 17.35 | 16.89 | 17.31 | 432,875 | +0.56(+3.33%) |
Aug 04, 2020 | 16.62 | 16.95 | 16.46 | 16.76 | 219,215 | +0.11(+0.68%) |
Aug 03, 2020 | 16.15 | 16.79 | 16.00 | 16.64 | 304,657 | +0.62(+3.89%) |
Jul 31, 2020 | 16.25 | 16.64 | 15.60 | 16.02 | 408,853 | -0.42(-2.53%) |
Jul 30, 2020 | 16.56 | 16.71 | 16.22 | 16.44 | 294,698 | -0.49(-2.90%) |
Jul 29, 2020 | 16.63 | 16.97 | 16.32 | 16.93 | 312,689 | +0.43(+2.58%) |
Jul 28, 2020 | 17.29 | 17.46 | 16.49 | 16.50 | 438,930 | -1.01(-5.77%) |
Jul 27, 2020 | 17.48 | 17.53 | 16.93 | 17.51 | 402,265 | +0.07(+0.38%) |
Jul 24, 2020 | 18.06 | 18.06 | 17.39 | 17.45 | 271,757 | -0.63(-3.50%) |
Jul 23, 2020 | 17.82 | 18.37 | 17.56 | 18.08 | 421,403 | +0.23(+1.27%) |
Jul 22, 2020 | 17.96 | 18.20 | 17.67 | 17.85 | 310,975 | -0.31(-1.72%) |
Jul 21, 2020 | 18.32 | 18.54 | 17.97 | 18.16 | 337,706 | +0.25(+1.37%) |
Jul 20, 2020 | 18.03 | 18.09 | 17.53 | 17.92 | 291,289 | -0.21(-1.15%) |
Jul 17, 2020 | 17.85 | 18.35 | 17.77 | 18.13 | 444,212 | +0.30(+1.70%) |
Jul 16, 2020 | 17.80 | 18.16 | 17.51 | 17.82 | 282,769 | -0.06(-0.32%) |
Jul 15, 2020 | 17.44 | 18.03 | 17.13 | 17.88 | 418,873 | +1.01(+5.99%) |
Jul 14, 2020 | 16.62 | 16.99 | 16.56 | 16.87 | 275,840 | +0.30(+1.82%) |
Jul 13, 2020 | 17.03 | 17.11 | 16.38 | 16.57 | 268,193 | -0.09(-0.57%) |
Jul 10, 2020 | 16.00 | 16.69 | 16.00 | 16.66 | 192,040 | +0.64(+4.01%) |
Jul 09, 2020 | 16.81 | 16.91 | 15.85 | 16.02 | 322,568 | -0.92(-5.41%) |
Jul 08, 2020 | 16.89 | 17.23 | 16.53 | 16.94 | 606,160 | +0.18(+1.07%) |
Jul 07, 2020 | 17.13 | 17.33 | 16.69 | 16.76 | 308,470 | -0.62(-3.59%) |
Jul 06, 2020 | 17.70 | 18.03 | 17.12 | 17.38 | 413,648 | +0.19(+1.10%) |
Jul 02, 2020 | 17.46 | 18.03 | 17.12 | 17.19 | 339,723 | +0.25(+1.45%) |