Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.70 | 17.77 | 17.57 | 17.70 | 83,979 | +0.13(+0.74%) |
Sep 29, 2020 | 17.66 | 17.67 | 17.55 | 17.57 | 136,973 | -0.38(-2.10%) |
Sep 28, 2020 | 17.92 | 18.04 | 17.91 | 17.95 | 119,552 | +0.21(+1.16%) |
Sep 25, 2020 | 17.74 | 17.79 | 17.64 | 17.74 | 131,000 | +0.21(+1.20%) |
Sep 24, 2020 | 17.77 | 17.78 | 17.49 | 17.53 | 463,559 | -0.18(-1.02%) |
Sep 23, 2020 | 18.09 | 18.10 | 17.68 | 17.71 | 361,011 | -0.03(-0.17%) |
Sep 22, 2020 | 17.79 | 17.83 | 17.57 | 17.74 | 121,318 | +0.48(+2.78%) |
Sep 21, 2020 | 17.18 | 17.29 | 17.12 | 17.26 | 118,302 | -0.58(-3.25%) |
Sep 18, 2020 | 17.85 | 17.92 | 17.75 | 17.84 | 75,500 | -0.14(-0.78%) |
Sep 17, 2020 | 17.89 | 18.08 | 17.88 | 17.98 | 79,348 | +0.16(+0.87%) |
Sep 16, 2020 | 17.89 | 17.98 | 17.79 | 17.82 | 104,591 | -0.05(-0.25%) |
Sep 15, 2020 | 17.80 | 17.94 | 17.77 | 17.87 | 168,102 | +0.21(+1.16%) |
Sep 14, 2020 | 17.71 | 17.76 | 17.64 | 17.66 | 92,490 | +0.27(+1.52%) |
Sep 11, 2020 | 17.55 | 17.55 | 17.28 | 17.40 | 64,800 | +0.07(+0.40%) |
Sep 10, 2020 | 17.69 | 17.73 | 17.29 | 17.33 | 174,335 | -0.42(-2.37%) |
Sep 09, 2020 | 17.69 | 17.82 | 17.64 | 17.75 | 126,302 | +0.57(+3.29%) |
Sep 08, 2020 | 17.52 | 17.56 | 17.14 | 17.18 | 117,138 | -0.18(-1.01%) |
Sep 04, 2020 | 17.38 | 17.60 | 17.19 | 17.36 | 268,400 | +0.54(+3.24%) |
Sep 03, 2020 | 17.09 | 17.19 | 16.69 | 16.82 | 242,793 | +0.12(+0.75%) |
Sep 02, 2020 | 16.59 | 16.73 | 16.56 | 16.69 | 121,080 | -0.02(-0.12%) |
Sep 01, 2020 | 16.52 | 16.80 | 16.45 | 16.71 | 174,805 | -0.08(-0.48%) |
Aug 31, 2020 | 16.75 | 16.87 | 16.75 | 16.79 | 88,383 | -0.05(-0.30%) |
Aug 28, 2020 | 16.93 | 16.93 | 16.70 | 16.84 | 115,600 | -0.04(-0.24%) |
Aug 27, 2020 | 16.90 | 16.92 | 16.73 | 16.88 | 83,099 | +0.10(+0.60%) |
Aug 26, 2020 | 16.74 | 16.81 | 16.59 | 16.78 | 66,624 | -0.10(-0.59%) |
Aug 25, 2020 | 16.92 | 16.94 | 16.76 | 16.88 | 129,125 | -0.09(-0.53%) |
Aug 24, 2020 | 16.98 | 17.00 | 16.86 | 16.97 | 191,562 | +0.41(+2.51%) |
Aug 21, 2020 | 16.55 | 16.57 | 16.35 | 16.55 | 210,900 | -0.21(-1.28%) |
Aug 20, 2020 | 16.65 | 16.77 | 16.61 | 16.77 | 113,681 | -0.23(-1.38%) |
Aug 19, 2020 | 17.15 | 17.21 | 17.00 | 17.00 | 154,323 | -0.14(-0.85%) |
Aug 18, 2020 | 17.08 | 17.19 | 17.01 | 17.15 | 214,455 | +0.18(+1.06%) |
Aug 17, 2020 | 17.00 | 17.06 | 16.91 | 16.97 | 195,767 | +0.29(+1.74%) |
Aug 14, 2020 | 16.64 | 16.76 | 16.60 | 16.68 | 145,700 | -0.10(-0.60%) |
Aug 13, 2020 | 17.02 | 17.04 | 16.75 | 16.78 | 96,789 | -0.41(-2.38%) |
Aug 12, 2020 | 17.09 | 17.25 | 17.02 | 17.19 | 97,407 | +0.49(+2.93%) |
Aug 11, 2020 | 16.86 | 16.87 | 16.66 | 16.70 | 326,375 | +0.13(+0.78%) |
Aug 10, 2020 | 16.40 | 16.61 | 16.37 | 16.57 | 327,200 | +0.21(+1.28%) |
Aug 07, 2020 | 16.25 | 16.37 | 16.23 | 16.36 | 258,300 | -0.30(-1.83%) |
Aug 06, 2020 | 16.66 | 16.68 | 16.54 | 16.66 | 102,695 | -0.21(-1.27%) |
Aug 05, 2020 | 17.00 | 17.03 | 16.88 | 16.88 | 66,662 | +0.13(+0.78%) |
Aug 04, 2020 | 16.69 | 16.84 | 16.67 | 16.75 | 152,775 | +0.09(+0.54%) |
Aug 03, 2020 | 16.70 | 16.72 | 16.49 | 16.66 | 209,597 | -0.09(-0.54%) |
Jul 31, 2020 | 17.27 | 17.40 | 16.66 | 16.75 | 215,400 | -0.87(-4.94%) |
Jul 30, 2020 | 17.34 | 17.62 | 17.13 | 17.62 | 84,690 | -0.34(-1.89%) |
Jul 29, 2020 | 18.20 | 18.20 | 17.90 | 17.96 | 69,091 | -0.19(-1.05%) |
Jul 28, 2020 | 18.08 | 18.29 | 18.07 | 18.15 | 147,957 | +0.22(+1.26%) |
Jul 27, 2020 | 17.81 | 17.94 | 17.75 | 17.93 | 85,747 | +0.12(+0.65%) |
Jul 24, 2020 | 17.76 | 17.92 | 17.75 | 17.81 | 138,800 | +0.18(+1.02%) |
Jul 23, 2020 | 17.59 | 17.74 | 17.56 | 17.63 | 101,619 | +0.09(+0.51%) |
Jul 22, 2020 | 17.53 | 17.56 | 17.38 | 17.54 | 63,133 | -0.06(-0.34%) |
Jul 21, 2020 | 17.77 | 17.93 | 17.59 | 17.60 | 111,434 | -0.28(-1.57%) |
Jul 20, 2020 | 17.75 | 17.88 | 17.68 | 17.88 | 122,763 | +0.05(+0.28%) |
Jul 17, 2020 | 17.77 | 17.87 | 17.66 | 17.83 | 67,000 | +0.06(+0.34%) |
Jul 16, 2020 | 17.77 | 17.86 | 17.72 | 17.77 | 134,386 | -0.11(-0.62%) |
Jul 15, 2020 | 17.96 | 18.02 | 17.86 | 17.88 | 79,808 | -0.28(-1.51%) |
Jul 14, 2020 | 17.88 | 18.16 | 17.87 | 18.16 | 94,687 | +0.71(+4.04%) |
Jul 13, 2020 | 17.68 | 17.72 | 17.45 | 17.45 | 160,091 | -0.30(-1.69%) |
Jul 10, 2020 | 17.63 | 17.76 | 17.60 | 17.75 | 71,600 | +0.02(+0.11%) |
Jul 09, 2020 | 17.87 | 17.87 | 17.58 | 17.73 | 176,005 | -0.43(-2.37%) |
Jul 08, 2020 | 18.19 | 18.37 | 18.07 | 18.16 | 88,099 | -0.24(-1.30%) |
Jul 07, 2020 | 18.51 | 18.67 | 18.40 | 18.40 | 98,400 | -0.50(-2.62%) |
Jul 06, 2020 | 18.95 | 19.01 | 18.86 | 18.89 | 80,233 | +0.07(+0.35%) |
Jul 02, 2020 | 19.11 | 19.15 | 18.77 | 18.83 | 112,100 | -0.14(-0.71%) |