Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.00 | 17.10 | 16.98 | 17.01 | 89,570 | +0.02(+0.11%) |
Sep 29, 2020 | 16.98 | 17.05 | 16.98 | 16.99 | 94,563 | +0.01(+0.09%) |
Sep 28, 2020 | 16.98 | 17.05 | 16.96 | 16.98 | 56,496 | -0.01(-0.06%) |
Sep 25, 2020 | 16.93 | 17.00 | 16.93 | 16.99 | 77,664 | +0.01(+0.06%) |
Sep 24, 2020 | 17.00 | 17.07 | 16.96 | 16.98 | 81,246 | -0.04(-0.22%) |
Sep 23, 2020 | 17.10 | 17.12 | 17.02 | 17.02 | 170,189 | -0.12(-0.72%) |
Sep 22, 2020 | 17.12 | 17.18 | 17.11 | 17.14 | 37,198 | +0.00(+0.00%) |
Sep 21, 2020 | 17.14 | 17.14 | 17.11 | 17.14 | 39,490 | -0.02(-0.10%) |
Sep 18, 2020 | 17.17 | 17.28 | 17.14 | 17.16 | 84,038 | -0.03(-0.15%) |
Sep 17, 2020 | 17.16 | 17.28 | 17.16 | 17.18 | 121,533 | +0.03(+0.15%) |
Sep 16, 2020 | 17.20 | 17.20 | 17.13 | 17.16 | 58,398 | +0.04(+0.25%) |
Sep 15, 2020 | 17.13 | 17.14 | 17.11 | 17.11 | 38,512 | +0.00(+0.03%) |
Sep 14, 2020 | 17.18 | 17.22 | 17.11 | 17.11 | 133,727 | -0.00(-0.03%) |
Sep 11, 2020 | 17.09 | 17.13 | 17.08 | 17.11 | 77,074 | +0.03(+0.20%) |
Sep 10, 2020 | 17.11 | 17.18 | 17.06 | 17.08 | 326,106 | -0.03(-0.19%) |
Sep 09, 2020 | 17.10 | 17.13 | 17.10 | 17.11 | 42,065 | +0.05(+0.31%) |
Sep 08, 2020 | 17.09 | 17.16 | 17.05 | 17.06 | 70,608 | -0.00(-0.03%) |
Sep 04, 2020 | 17.12 | 17.17 | 17.03 | 17.06 | 37,888 | +0.02(+0.14%) |
Sep 03, 2020 | 17.10 | 17.13 | 17.02 | 17.04 | 57,290 | -0.09(-0.53%) |
Sep 02, 2020 | 17.12 | 17.22 | 17.08 | 17.13 | 146,562 | +0.02(+0.10%) |
Sep 01, 2020 | 17.11 | 17.11 | 17.06 | 17.11 | 82,769 | +0.04(+0.24%) |
Aug 31, 2020 | 17.02 | 17.17 | 17.02 | 17.07 | 58,948 | +0.03(+0.15%) |
Aug 28, 2020 | 17.04 | 17.05 | 17.03 | 17.05 | 19,907 | +0.03(+0.20%) |
Aug 27, 2020 | 17.02 | 17.02 | 16.99 | 17.01 | 43,293 | -0.03(-0.15%) |
Aug 26, 2020 | 17.12 | 17.12 | 17.00 | 17.04 | 136,568 | +0.00(+0.00%) |
Aug 25, 2020 | 17.06 | 17.06 | 17.00 | 17.04 | 86,267 | +0.04(+0.25%) |
Aug 24, 2020 | 16.99 | 17.12 | 16.97 | 17.00 | 111,882 | -0.02(-0.10%) |
Aug 21, 2020 | 17.18 | 17.18 | 17.00 | 17.01 | 168,736 | +0.03(+0.20%) |
Aug 20, 2020 | 16.99 | 16.99 | 16.95 | 16.98 | 146,491 | +0.05(+0.30%) |
Aug 19, 2020 | 16.95 | 16.95 | 16.91 | 16.93 | 85,795 | -0.03(-0.20%) |
Aug 18, 2020 | 16.95 | 16.96 | 16.93 | 16.96 | 151,686 | +0.02(+0.10%) |
Aug 17, 2020 | 16.96 | 16.96 | 16.94 | 16.95 | 80,069 | +0.04(+0.22%) |
Aug 14, 2020 | 16.90 | 16.91 | 16.90 | 16.91 | 43,250 | -0.00(-0.02%) |
Aug 13, 2020 | 16.94 | 16.94 | 16.88 | 16.91 | 27,456 | -0.00(-0.02%) |
Aug 12, 2020 | 16.90 | 16.92 | 16.90 | 16.92 | 78,889 | +0.05(+0.33%) |
Aug 11, 2020 | 16.90 | 16.90 | 16.86 | 16.86 | 207,052 | +0.00(+0.02%) |
Aug 10, 2020 | 16.89 | 16.89 | 16.84 | 16.86 | 59,365 | +0.03(+0.15%) |
Aug 07, 2020 | 16.86 | 16.86 | 16.82 | 16.83 | 18,603 | -0.01(-0.08%) |
Aug 06, 2020 | 16.81 | 16.84 | 16.81 | 16.84 | 48,478 | +0.03(+0.18%) |
Aug 05, 2020 | 16.79 | 16.83 | 16.79 | 16.81 | 86,718 | +0.00(+0.02%) |
Aug 04, 2020 | 16.77 | 16.82 | 16.77 | 16.81 | 63,803 | +0.04(+0.25%) |
Aug 03, 2020 | 16.77 | 16.78 | 16.74 | 16.77 | 67,397 | +0.02(+0.14%) |
Jul 31, 2020 | 16.70 | 16.74 | 16.70 | 16.74 | 40,923 | -0.02(-0.10%) |
Jul 30, 2020 | 16.80 | 16.81 | 16.72 | 16.76 | 475,021 | -0.03(-0.15%) |
Jul 29, 2020 | 16.79 | 16.82 | 16.77 | 16.79 | 97,884 | +0.07(+0.40%) |
Jul 28, 2020 | 16.69 | 16.73 | 16.65 | 16.72 | 99,966 | +0.08(+0.48%) |
Jul 27, 2020 | 16.65 | 16.65 | 16.63 | 16.64 | 27,021 | +0.05(+0.28%) |
Jul 24, 2020 | 16.60 | 16.61 | 16.58 | 16.59 | 46,633 | +0.04(+0.21%) |
Jul 23, 2020 | 16.58 | 16.59 | 16.54 | 16.56 | 43,590 | +0.02(+0.13%) |
Jul 22, 2020 | 16.41 | 16.54 | 16.41 | 16.54 | 41,274 | +0.07(+0.45%) |
Jul 21, 2020 | 16.47 | 16.48 | 16.45 | 16.46 | 41,648 | +0.01(+0.06%) |
Jul 20, 2020 | 16.42 | 16.45 | 16.42 | 16.45 | 21,550 | +0.06(+0.38%) |
Jul 17, 2020 | 16.38 | 16.40 | 16.37 | 16.39 | 30,930 | +0.02(+0.12%) |
Jul 16, 2020 | 16.35 | 16.37 | 16.35 | 16.37 | 18,683 | +0.02(+0.11%) |
Jul 15, 2020 | 16.36 | 16.37 | 16.33 | 16.35 | 33,482 | -0.02(-0.14%) |
Jul 14, 2020 | 16.29 | 16.37 | 16.29 | 16.37 | 14,388 | +0.11(+0.69%) |
Jul 13, 2020 | 16.31 | 16.34 | 16.26 | 16.26 | 35,528 | -0.07(-0.43%) |
Jul 10, 2020 | 16.30 | 16.34 | 16.30 | 16.33 | 16,059 | +0.01(+0.09%) |
Jul 09, 2020 | 16.27 | 16.33 | 16.27 | 16.32 | 19,509 | +0.01(+0.04%) |
Jul 08, 2020 | 16.30 | 16.31 | 16.28 | 16.31 | 19,277 | +0.00(+0.01%) |
Jul 07, 2020 | 16.31 | 16.34 | 16.31 | 16.31 | 38,478 | -0.03(-0.21%) |
Jul 06, 2020 | 16.30 | 16.34 | 16.30 | 16.34 | 60,772 | +0.07(+0.44%) |
Jul 02, 2020 | 16.28 | 16.30 | 16.27 | 16.27 | 23,792 | -0.02(-0.11%) |