Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.00 | 18.14 | 17.88 | 18.02 | 58,131 | +0.20(+1.12%) |
Sep 29, 2020 | 17.86 | 17.88 | 17.76 | 17.82 | 67,571 | +0.08(+0.45%) |
Sep 28, 2020 | 17.80 | 17.88 | 17.68 | 17.74 | 24,792 | -0.12(-0.67%) |
Sep 25, 2020 | 17.69 | 17.86 | 17.51 | 17.86 | 157,500 | +0.47(+2.70%) |
Sep 24, 2020 | 17.26 | 17.56 | 17.11 | 17.39 | 205,500 | +0.19(+1.10%) |
Sep 23, 2020 | 17.37 | 17.47 | 17.19 | 17.20 | 53,508 | -0.16(-0.92%) |
Sep 22, 2020 | 17.28 | 17.36 | 17.20 | 17.36 | 20,004 | +0.15(+0.87%) |
Sep 21, 2020 | 16.80 | 17.21 | 16.80 | 17.21 | 24,544 | +0.06(+0.35%) |
Sep 18, 2020 | 17.09 | 17.23 | 17.06 | 17.15 | 39,400 | +0.10(+0.59%) |
Sep 17, 2020 | 16.98 | 17.07 | 16.95 | 17.05 | 26,287 | +0.03(+0.18%) |
Sep 16, 2020 | 17.28 | 17.28 | 17.01 | 17.02 | 21,084 | -0.43(-2.46%) |
Sep 15, 2020 | 17.59 | 17.59 | 17.42 | 17.45 | 15,601 | +0.05(+0.29%) |
Sep 14, 2020 | 17.59 | 17.63 | 17.38 | 17.40 | 42,681 | -0.08(-0.46%) |
Sep 11, 2020 | 17.31 | 17.52 | 17.30 | 17.48 | 30,000 | +1.07(+6.52%) |
Sep 10, 2020 | 16.61 | 16.76 | 16.39 | 16.41 | 31,262 | +0.16(+0.98%) |
Sep 09, 2020 | 16.10 | 16.39 | 16.10 | 16.25 | 35,179 | +0.41(+2.62%) |
Sep 08, 2020 | 15.68 | 15.96 | 15.51 | 15.84 | 38,310 | +0.23(+1.47%) |
Sep 04, 2020 | 15.61 | 15.72 | 15.37 | 15.61 | 22,900 | -0.22(-1.42%) |
Sep 03, 2020 | 16.39 | 16.39 | 15.79 | 15.83 | 60,519 | -0.88(-5.29%) |
Sep 02, 2020 | 16.58 | 16.73 | 16.53 | 16.71 | 23,249 | +0.16(+1.00%) |
Sep 01, 2020 | 16.58 | 16.67 | 16.49 | 16.55 | 25,410 | +0.15(+0.91%) |
Aug 31, 2020 | 16.32 | 16.59 | 16.32 | 16.40 | 27,387 | +0.13(+0.80%) |
Aug 28, 2020 | 16.30 | 16.30 | 16.16 | 16.27 | 28,400 | -0.05(-0.34%) |
Aug 27, 2020 | 16.55 | 16.57 | 16.25 | 16.32 | 34,098 | -0.16(-0.97%) |
Aug 26, 2020 | 16.26 | 16.52 | 16.26 | 16.48 | 66,911 | +0.32(+2.01%) |
Aug 25, 2020 | 16.17 | 16.17 | 16.02 | 16.16 | 39,479 | -0.10(-0.62%) |
Aug 24, 2020 | 16.65 | 16.72 | 16.21 | 16.26 | 24,493 | -0.22(-1.32%) |
Aug 21, 2020 | 16.40 | 16.48 | 16.34 | 16.48 | 31,500 | +0.18(+1.09%) |
Aug 20, 2020 | 16.35 | 16.35 | 16.17 | 16.30 | 42,182 | -0.10(-0.62%) |
Aug 19, 2020 | 16.50 | 16.57 | 16.40 | 16.40 | 27,199 | -0.00(-0.02%) |
Aug 18, 2020 | 16.58 | 16.58 | 16.35 | 16.41 | 42,776 | +0.07(+0.40%) |
Aug 17, 2020 | 16.34 | 16.34 | 16.23 | 16.34 | 25,471 | +0.09(+0.55%) |
Aug 14, 2020 | 16.28 | 16.39 | 16.25 | 16.25 | 17,600 | -0.17(-1.04%) |
Aug 13, 2020 | 16.59 | 16.59 | 16.36 | 16.42 | 23,997 | +0.30(+1.86%) |
Aug 12, 2020 | 15.95 | 16.18 | 15.87 | 16.12 | 86,627 | +0.07(+0.47%) |
Aug 11, 2020 | 16.07 | 16.21 | 16.02 | 16.05 | 65,456 | +0.07(+0.47%) |
Aug 10, 2020 | 16.26 | 16.26 | 15.95 | 15.97 | 19,800 | -0.41(-2.50%) |
Aug 07, 2020 | 16.58 | 16.58 | 16.31 | 16.38 | 24,700 | -0.17(-1.03%) |
Aug 06, 2020 | 16.57 | 16.57 | 16.40 | 16.55 | 22,468 | -0.03(-0.18%) |
Aug 05, 2020 | 16.93 | 16.93 | 16.53 | 16.58 | 19,746 | -0.22(-1.28%) |
Aug 04, 2020 | 16.54 | 16.82 | 16.43 | 16.80 | 42,429 | -0.02(-0.15%) |
Aug 03, 2020 | 16.86 | 16.93 | 16.81 | 16.82 | 19,655 | +0.17(+1.02%) |
Jul 31, 2020 | 16.69 | 16.81 | 16.57 | 16.65 | 38,600 | +0.19(+1.15%) |
Jul 30, 2020 | 16.64 | 16.65 | 16.32 | 16.46 | 53,074 | -0.21(-1.26%) |
Jul 29, 2020 | 16.44 | 16.68 | 16.44 | 16.67 | 11,888 | +0.27(+1.65%) |
Jul 28, 2020 | 16.41 | 16.49 | 16.37 | 16.40 | 29,005 | -0.13(-0.79%) |
Jul 27, 2020 | 16.51 | 16.64 | 16.49 | 16.53 | 23,720 | +0.05(+0.27%) |
Jul 24, 2020 | 16.61 | 16.61 | 16.44 | 16.48 | 26,500 | -0.29(-1.70%) |
Jul 23, 2020 | 16.70 | 17.00 | 16.68 | 16.77 | 47,366 | +0.32(+1.95%) |
Jul 22, 2020 | 16.02 | 16.45 | 16.00 | 16.45 | 37,765 | +0.32(+1.97%) |
Jul 21, 2020 | 16.09 | 16.21 | 16.03 | 16.13 | 58,557 | +0.23(+1.46%) |
Jul 20, 2020 | 15.71 | 15.90 | 15.69 | 15.90 | 84,029 | +0.25(+1.60%) |
Jul 17, 2020 | 15.74 | 15.74 | 15.50 | 15.65 | 282,200 | -0.31(-1.94%) |
Jul 16, 2020 | 16.33 | 16.33 | 15.96 | 15.96 | 151,097 | -0.43(-2.59%) |
Jul 15, 2020 | 16.68 | 16.68 | 16.31 | 16.39 | 368,580 | -0.10(-0.64%) |
Jul 14, 2020 | 16.51 | 16.58 | 16.19 | 16.49 | 159,070 | -0.12(-0.72%) |
Jul 13, 2020 | 16.97 | 16.97 | 16.52 | 16.61 | 66,192 | -0.91(-5.19%) |
Jul 10, 2020 | 17.62 | 17.72 | 17.43 | 17.52 | 33,000 | -0.29(-1.63%) |
Jul 09, 2020 | 18.02 | 18.02 | 17.73 | 17.81 | 28,913 | -0.33(-1.82%) |
Jul 08, 2020 | 17.95 | 18.14 | 17.91 | 18.14 | 19,460 | +0.58(+3.30%) |
Jul 07, 2020 | 17.60 | 17.76 | 17.52 | 17.56 | 37,091 | -0.06(-0.34%) |
Jul 06, 2020 | 17.49 | 17.74 | 17.48 | 17.62 | 285,414 | +0.63(+3.72%) |
Jul 02, 2020 | 17.06 | 17.10 | 16.94 | 16.99 | 90,400 | -0.25(-1.46%) |