Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.10 | 17.27 | 17.06 | 17.24 | 76,708 | +0.08(+0.45%) |
Oct 29, 2020 | 17.16 | 17.39 | 17.10 | 17.16 | 45,991 | +0.03(+0.18%) |
Oct 28, 2020 | 17.36 | 17.36 | 17.06 | 17.13 | 31,792 | -0.32(-1.86%) |
Oct 27, 2020 | 17.63 | 17.68 | 17.26 | 17.46 | 70,370 | -0.08(-0.48%) |
Oct 26, 2020 | 17.68 | 17.68 | 17.46 | 17.54 | 30,780 | -0.12(-0.66%) |
Oct 23, 2020 | 17.72 | 17.74 | 17.53 | 17.66 | 32,782 | -0.02(-0.13%) |
Oct 22, 2020 | 17.64 | 17.77 | 17.57 | 17.68 | 25,147 | +0.05(+0.26%) |
Oct 21, 2020 | 17.61 | 17.64 | 17.55 | 17.63 | 15,786 | +0.02(+0.09%) |
Oct 20, 2020 | 17.69 | 17.69 | 17.62 | 17.62 | 16,081 | -0.03(-0.18%) |
Oct 19, 2020 | 17.77 | 17.81 | 17.65 | 17.65 | 24,830 | -0.07(-0.39%) |
Oct 16, 2020 | 17.73 | 17.81 | 17.65 | 17.72 | 30,838 | +0.07(+0.39%) |
Oct 15, 2020 | 17.67 | 17.70 | 17.60 | 17.65 | 14,204 | -0.06(-0.35%) |
Oct 14, 2020 | 17.77 | 17.87 | 17.60 | 17.71 | 70,873 | -0.14(-0.78%) |
Oct 13, 2020 | 17.87 | 17.87 | 17.76 | 17.85 | 28,594 | +0.05(+0.30%) |
Oct 12, 2020 | 17.82 | 17.82 | 17.77 | 17.80 | 16,842 | +0.04(+0.22%) |
Oct 09, 2020 | 17.97 | 17.97 | 17.76 | 17.76 | 47,554 | -0.15(-0.82%) |
Oct 08, 2020 | 17.79 | 17.90 | 17.62 | 17.90 | 37,237 | +0.29(+1.62%) |
Oct 07, 2020 | 17.73 | 17.90 | 17.59 | 17.62 | 23,076 | +0.02(+0.13%) |
Oct 06, 2020 | 17.63 | 17.79 | 17.58 | 17.60 | 33,020 | -0.03(-0.18%) |
Oct 05, 2020 | 17.66 | 17.70 | 17.52 | 17.63 | 23,817 | +0.02(+0.09%) |
Oct 02, 2020 | 17.62 | 17.69 | 17.41 | 17.61 | 38,742 | -0.08(-0.44%) |
Oct 01, 2020 | 17.67 | 17.70 | 17.54 | 17.69 | 42,111 | +0.13(+0.75%) |
Sep 30, 2020 | 17.84 | 17.86 | 17.56 | 17.56 | 69,038 | -0.15(-0.83%) |
Sep 29, 2020 | 17.73 | 17.76 | 17.58 | 17.70 | 36,897 | -0.02(-0.13%) |
Sep 28, 2020 | 17.73 | 17.76 | 17.67 | 17.73 | 26,550 | +0.10(+0.56%) |
Sep 25, 2020 | 17.42 | 17.64 | 17.42 | 17.63 | 35,376 | +0.27(+1.57%) |
Sep 24, 2020 | 17.39 | 17.40 | 17.17 | 17.36 | 46,982 | -0.02(-0.09%) |
Sep 23, 2020 | 17.74 | 17.80 | 17.36 | 17.37 | 43,507 | -0.32(-1.80%) |
Sep 22, 2020 | 17.63 | 17.78 | 17.63 | 17.69 | 18,666 | -0.04(-0.21%) |
Sep 21, 2020 | 17.76 | 17.77 | 17.53 | 17.73 | 40,203 | -0.04(-0.21%) |
Sep 18, 2020 | 17.80 | 17.81 | 17.75 | 17.76 | 14,916 | +0.02(+0.09%) |
Sep 17, 2020 | 17.85 | 17.85 | 17.73 | 17.75 | 22,673 | -0.11(-0.64%) |
Sep 16, 2020 | 17.85 | 17.88 | 17.80 | 17.86 | 36,803 | +0.04(+0.21%) |
Sep 15, 2020 | 17.83 | 17.88 | 17.82 | 17.83 | 16,797 | -0.02(-0.08%) |
Sep 14, 2020 | 17.76 | 17.92 | 17.76 | 17.84 | 23,966 | +0.08(+0.47%) |
Sep 11, 2020 | 17.90 | 17.90 | 17.76 | 17.76 | 25,476 | -0.12(-0.68%) |
Sep 10, 2020 | 17.97 | 17.97 | 17.88 | 17.88 | 19,212 | -0.10(-0.55%) |
Sep 09, 2020 | 17.89 | 18.07 | 17.79 | 17.98 | 40,380 | +0.11(+0.59%) |
Sep 08, 2020 | 17.66 | 17.89 | 17.58 | 17.87 | 57,365 | +0.09(+0.51%) |
Sep 04, 2020 | 17.69 | 17.78 | 17.51 | 17.78 | 20,724 | +0.08(+0.47%) |
Sep 03, 2020 | 17.90 | 17.98 | 17.67 | 17.70 | 26,000 | -0.27(-1.52%) |
Sep 02, 2020 | 17.98 | 18.03 | 17.81 | 17.97 | 65,718 | -0.05(-0.25%) |
Sep 01, 2020 | 17.95 | 18.01 | 17.93 | 18.01 | 20,872 | +0.04(+0.21%) |
Aug 31, 2020 | 17.97 | 18.00 | 17.92 | 17.98 | 10,496 | -0.02(-0.13%) |
Aug 28, 2020 | 17.95 | 18.01 | 17.95 | 18.00 | 19,800 | -0.01(-0.04%) |
Aug 27, 2020 | 18.00 | 18.01 | 17.98 | 18.01 | 17,680 | -0.01(-0.04%) |
Aug 26, 2020 | 17.90 | 18.05 | 17.86 | 18.01 | 29,524 | +0.15(+0.83%) |
Aug 25, 2020 | 17.91 | 17.98 | 17.73 | 17.87 | 35,879 | -0.05(-0.25%) |
Aug 24, 2020 | 18.17 | 18.17 | 17.80 | 17.91 | 45,869 | -0.06(-0.32%) |
Aug 21, 2020 | 17.89 | 18.03 | 17.89 | 17.97 | 37,356 | +0.00(+0.00%) |
Aug 20, 2020 | 17.80 | 18.01 | 17.79 | 17.97 | 21,124 | +0.11(+0.64%) |
Aug 19, 2020 | 17.51 | 17.86 | 17.51 | 17.86 | 29,106 | +0.25(+1.42%) |
Aug 18, 2020 | 17.61 | 17.75 | 17.60 | 17.61 | 44,445 | +0.05(+0.30%) |
Aug 17, 2020 | 17.56 | 17.61 | 17.55 | 17.55 | 20,333 | -0.06(-0.34%) |
Aug 14, 2020 | 17.48 | 17.63 | 17.48 | 17.61 | 23,364 | +0.05(+0.26%) |
Aug 13, 2020 | 17.45 | 17.65 | 17.45 | 17.57 | 26,565 | +0.13(+0.74%) |
Aug 12, 2020 | 17.47 | 17.55 | 17.36 | 17.44 | 17,227 | -0.02(-0.13%) |
Aug 11, 2020 | 17.54 | 17.61 | 17.45 | 17.46 | 34,675 | -0.01(-0.04%) |
Aug 10, 2020 | 17.23 | 17.47 | 17.23 | 17.47 | 46,652 | +0.20(+1.18%) |
Aug 07, 2020 | 17.11 | 17.33 | 17.11 | 17.26 | 26,136 | +0.02(+0.13%) |
Aug 06, 2020 | 17.48 | 17.48 | 17.14 | 17.24 | 33,415 | +0.05(+0.31%) |
Aug 05, 2020 | 17.10 | 17.23 | 17.09 | 17.19 | 47,885 | +0.02(+0.09%) |
Aug 04, 2020 | 17.11 | 17.26 | 17.01 | 17.17 | 34,022 | +0.00(+0.00%) |