Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.57 | 16.68 | 16.14 | 16.34 | 121,310 | -0.15(-0.91%) |
Sep 29, 2020 | 16.37 | 16.55 | 16.18 | 16.49 | 91,903 | +0.06(+0.36%) |
Sep 28, 2020 | 16.15 | 16.63 | 16.15 | 16.43 | 109,554 | +0.39(+2.44%) |
Sep 25, 2020 | 16.16 | 16.29 | 15.99 | 16.04 | 140,334 | -0.16(-1.01%) |
Sep 24, 2020 | 16.46 | 16.57 | 16.17 | 16.20 | 175,605 | -0.22(-1.31%) |
Sep 23, 2020 | 17.06 | 17.15 | 16.36 | 16.42 | 139,600 | -0.70(-4.08%) |
Sep 22, 2020 | 17.25 | 17.54 | 16.85 | 17.12 | 116,625 | -0.03(-0.19%) |
Sep 21, 2020 | 17.26 | 17.27 | 17.02 | 17.15 | 208,195 | -0.38(-2.19%) |
Sep 18, 2020 | 17.55 | 17.94 | 17.14 | 17.53 | 289,258 | +0.14(+0.83%) |
Sep 17, 2020 | 17.57 | 17.57 | 17.18 | 17.39 | 81,607 | -0.35(-1.95%) |
Sep 16, 2020 | 17.87 | 18.02 | 17.64 | 17.73 | 188,550 | -0.06(-0.33%) |
Sep 15, 2020 | 17.29 | 18.04 | 17.24 | 17.79 | 265,343 | +0.62(+3.61%) |
Sep 14, 2020 | 17.04 | 17.28 | 17.03 | 17.17 | 68,699 | +0.18(+1.07%) |
Sep 11, 2020 | 17.12 | 17.13 | 16.71 | 16.99 | 348,460 | -0.01(-0.08%) |
Sep 10, 2020 | 17.23 | 17.27 | 16.97 | 17.00 | 82,516 | -0.10(-0.57%) |
Sep 09, 2020 | 17.19 | 17.28 | 17.00 | 17.10 | 127,533 | +0.01(+0.04%) |
Sep 08, 2020 | 17.05 | 17.32 | 16.62 | 17.10 | 163,118 | -0.12(-0.68%) |
Sep 04, 2020 | 17.85 | 17.85 | 16.97 | 17.21 | 162,113 | -0.33(-1.90%) |
Sep 03, 2020 | 17.83 | 17.88 | 17.51 | 17.55 | 291,456 | -0.17(-0.96%) |
Sep 02, 2020 | 17.53 | 17.83 | 17.53 | 17.72 | 396,707 | +0.16(+0.93%) |
Sep 01, 2020 | 17.31 | 17.58 | 17.08 | 17.55 | 134,999 | +0.09(+0.52%) |
Aug 31, 2020 | 17.70 | 17.82 | 17.41 | 17.46 | 170,734 | -0.18(-1.03%) |
Aug 28, 2020 | 18.01 | 18.01 | 17.52 | 17.64 | 199,229 | +0.12(+0.67%) |
Aug 27, 2020 | 17.60 | 18.09 | 17.49 | 17.53 | 227,788 | +0.09(+0.52%) |
Aug 26, 2020 | 17.38 | 17.46 | 17.15 | 17.43 | 168,305 | +0.03(+0.19%) |
Aug 25, 2020 | 17.60 | 17.60 | 17.17 | 17.40 | 65,621 | -0.04(-0.22%) |
Aug 24, 2020 | 17.39 | 17.47 | 17.27 | 17.44 | 66,294 | +0.23(+1.33%) |
Aug 21, 2020 | 17.13 | 17.32 | 16.85 | 17.21 | 100,765 | +0.03(+0.19%) |
Aug 20, 2020 | 17.29 | 17.41 | 17.15 | 17.18 | 84,454 | -0.22(-1.24%) |
Aug 19, 2020 | 17.33 | 17.60 | 17.24 | 17.40 | 80,291 | +0.16(+0.91%) |
Aug 18, 2020 | 17.39 | 17.41 | 17.15 | 17.24 | 73,328 | -0.17(-0.97%) |
Aug 17, 2020 | 17.28 | 17.47 | 17.06 | 17.41 | 123,588 | +0.12(+0.68%) |
Aug 14, 2020 | 17.32 | 17.49 | 17.15 | 17.29 | 128,832 | -0.08(-0.45%) |
Aug 13, 2020 | 17.42 | 17.88 | 17.27 | 17.37 | 142,040 | +0.00(+0.00%) |
Aug 12, 2020 | 17.65 | 17.66 | 17.27 | 17.37 | 248,961 | -0.13(-0.74%) |
Aug 11, 2020 | 17.70 | 18.02 | 17.42 | 17.50 | 216,333 | -0.03(-0.15%) |
Aug 10, 2020 | 17.70 | 18.12 | 17.47 | 17.52 | 377,370 | -0.11(-0.62%) |
Aug 07, 2020 | 17.32 | 17.85 | 17.32 | 17.63 | 540,279 | +0.26(+1.48%) |
Aug 06, 2020 | 17.48 | 17.65 | 17.31 | 17.38 | 219,224 | +0.00(+0.00%) |
Aug 05, 2020 | 17.62 | 17.76 | 17.16 | 17.38 | 192,561 | -0.01(-0.07%) |
Aug 04, 2020 | 16.92 | 17.41 | 16.87 | 17.39 | 155,416 | +0.48(+2.86%) |
Aug 03, 2020 | 16.60 | 16.97 | 16.48 | 16.91 | 225,277 | +0.49(+2.98%) |
Jul 31, 2020 | 17.05 | 17.34 | 16.22 | 16.42 | 273,946 | -0.14(-0.86%) |
Jul 30, 2020 | 15.36 | 16.58 | 15.36 | 16.56 | 251,159 | +0.95(+6.10%) |
Jul 29, 2020 | 15.08 | 15.66 | 14.98 | 15.61 | 141,035 | +0.84(+5.66%) |
Jul 28, 2020 | 14.67 | 14.92 | 14.67 | 14.77 | 55,334 | -0.03(-0.17%) |
Jul 27, 2020 | 14.54 | 14.82 | 14.38 | 14.80 | 116,056 | +0.23(+1.59%) |
Jul 24, 2020 | 14.83 | 14.83 | 14.36 | 14.56 | 74,740 | -0.30(-2.03%) |
Jul 23, 2020 | 14.72 | 14.92 | 14.68 | 14.87 | 74,318 | +0.11(+0.74%) |
Jul 22, 2020 | 14.67 | 14.83 | 14.67 | 14.76 | 98,174 | +0.02(+0.13%) |
Jul 21, 2020 | 14.80 | 14.83 | 14.65 | 14.74 | 79,707 | +0.15(+1.01%) |
Jul 20, 2020 | 14.42 | 14.65 | 14.35 | 14.59 | 83,166 | +0.18(+1.25%) |
Jul 17, 2020 | 14.36 | 14.67 | 14.16 | 14.41 | 98,515 | +0.13(+0.90%) |
Jul 16, 2020 | 14.51 | 14.56 | 14.17 | 14.28 | 90,839 | -0.28(-1.90%) |
Jul 15, 2020 | 14.37 | 14.62 | 14.31 | 14.56 | 133,245 | +0.52(+3.71%) |
Jul 14, 2020 | 13.85 | 14.05 | 13.82 | 14.04 | 75,169 | +0.18(+1.30%) |
Jul 13, 2020 | 14.24 | 14.29 | 13.80 | 13.86 | 104,659 | -0.19(-1.33%) |
Jul 10, 2020 | 13.75 | 14.05 | 13.65 | 14.04 | 87,327 | +0.30(+2.15%) |
Jul 09, 2020 | 14.16 | 14.16 | 13.51 | 13.75 | 137,983 | -0.39(-2.78%) |
Jul 08, 2020 | 13.93 | 14.15 | 13.80 | 14.14 | 104,819 | +0.16(+1.15%) |
Jul 07, 2020 | 13.98 | 14.22 | 13.93 | 13.98 | 104,127 | -0.19(-1.36%) |
Jul 06, 2020 | 14.26 | 14.26 | 13.93 | 14.17 | 136,659 | +0.21(+1.47%) |
Jul 02, 2020 | 13.86 | 14.16 | 13.55 | 13.97 | 134,409 | +0.26(+1.93%) |