Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.12 | 16.18 | 15.75 | 15.93 | 7,387 | +0.36(+2.31%) |
Sep 29, 2020 | 15.57 | 15.70 | 15.44 | 15.57 | 3,352 | -0.18(-1.14%) |
Sep 28, 2020 | 15.83 | 15.83 | 15.26 | 15.75 | 2,710 | -0.10(-0.63%) |
Sep 25, 2020 | 15.76 | 15.98 | 15.39 | 15.85 | 2,600 | +0.15(+0.96%) |
Sep 24, 2020 | 15.13 | 15.75 | 15.13 | 15.70 | 10,332 | +0.57(+3.78%) |
Sep 23, 2020 | 15.11 | 15.15 | 14.98 | 15.13 | 4,286 | +0.56(+3.88%) |
Sep 22, 2020 | 14.97 | 14.97 | 14.50 | 14.56 | 7,258 | -1.20(-7.60%) |
Sep 21, 2020 | 15.60 | 15.77 | 15.41 | 15.76 | 2,835 | -0.84(-5.05%) |
Sep 18, 2020 | 16.36 | 16.61 | 16.36 | 16.60 | 700 | +0.11(+0.65%) |
Sep 17, 2020 | 16.12 | 16.49 | 16.12 | 16.49 | 1,115 | +0.12(+0.75%) |
Sep 16, 2020 | 15.90 | 16.37 | 15.90 | 16.37 | 3,851 | +0.16(+0.97%) |
Sep 15, 2020 | 17.50 | 17.50 | 15.92 | 16.21 | 5,915 | -1.58(-8.88%) |
Sep 14, 2020 | 17.64 | 17.79 | 17.59 | 17.79 | 3,226 | +0.03(+0.17%) |
Sep 11, 2020 | 17.55 | 17.79 | 17.55 | 17.76 | 3,200 | +0.44(+2.54%) |
Sep 10, 2020 | 17.20 | 17.32 | 17.08 | 17.32 | 2,000 | +0.01(+0.06%) |
Sep 09, 2020 | 16.89 | 17.31 | 16.89 | 17.31 | 4,055 | +0.65(+3.90%) |
Sep 08, 2020 | 16.95 | 16.95 | 16.65 | 16.66 | 7,090 | -0.02(-0.12%) |
Sep 04, 2020 | 16.37 | 16.68 | 16.29 | 16.68 | 2,400 | -0.56(-3.25%) |
Sep 03, 2020 | 17.71 | 17.71 | 16.81 | 17.24 | 6,123 | -0.29(-1.63%) |
Sep 02, 2020 | 17.14 | 17.64 | 17.14 | 17.52 | 20,310 | +0.40(+2.32%) |
Sep 01, 2020 | 16.93 | 17.13 | 16.82 | 17.13 | 2,771 | +0.27(+1.59%) |
Aug 31, 2020 | 16.98 | 17.67 | 16.80 | 16.86 | 4,601 | -0.18(-1.06%) |
Aug 28, 2020 | 16.77 | 17.04 | 16.34 | 17.04 | 5,100 | -0.09(-0.53%) |
Aug 27, 2020 | 16.96 | 17.13 | 16.50 | 17.13 | 4,045 | -0.05(-0.29%) |
Aug 26, 2020 | 17.18 | 17.18 | 16.98 | 17.18 | 1,832 | +0.12(+0.70%) |
Aug 25, 2020 | 17.06 | 17.06 | 16.80 | 17.06 | 8,477 | -0.11(-0.64%) |
Aug 24, 2020 | 17.00 | 17.25 | 16.67 | 17.17 | 6,650 | +0.40(+2.38%) |
Aug 21, 2020 | 17.09 | 17.34 | 16.77 | 16.77 | 3,700 | -1.17(-6.52%) |
Aug 20, 2020 | 17.94 | 17.94 | 17.53 | 17.94 | 1,681 | +0.91(+5.34%) |
Aug 19, 2020 | 17.75 | 17.75 | 16.86 | 17.03 | 2,629 | -0.40(-2.29%) |
Aug 18, 2020 | 17.51 | 17.51 | 17.12 | 17.43 | 2,578 | -0.63(-3.49%) |
Aug 17, 2020 | 17.34 | 18.06 | 17.34 | 18.06 | 2,191 | +0.60(+3.44%) |
Aug 14, 2020 | 17.30 | 17.82 | 17.20 | 17.46 | 5,300 | -0.59(-3.30%) |
Aug 13, 2020 | 18.00 | 18.20 | 17.95 | 18.05 | 2,311 | +0.36(+2.06%) |
Aug 12, 2020 | 17.75 | 18.00 | 17.69 | 17.69 | 1,297 | +0.12(+0.65%) |
Aug 11, 2020 | 17.60 | 17.74 | 17.48 | 17.57 | 8,083 | +0.27(+1.59%) |
Aug 10, 2020 | 17.10 | 17.49 | 17.10 | 17.30 | 37,700 | +0.42(+2.49%) |
Aug 07, 2020 | 17.42 | 17.42 | 16.50 | 16.88 | 4,200 | -0.16(-0.94%) |
Aug 06, 2020 | 16.45 | 17.04 | 16.45 | 17.04 | 5,436 | +0.54(+3.27%) |
Aug 05, 2020 | 16.45 | 16.95 | 16.39 | 16.50 | 5,635 | -0.11(-0.66%) |
Aug 04, 2020 | 16.70 | 16.90 | 16.44 | 16.61 | 3,562 | -0.38(-2.24%) |
Aug 03, 2020 | 17.30 | 17.30 | 16.99 | 16.99 | 2,098 | +0.14(+0.83%) |
Jul 31, 2020 | 16.88 | 17.17 | 16.53 | 16.85 | 1,500 | -0.16(-0.94%) |
Jul 30, 2020 | 17.00 | 17.01 | 16.95 | 17.01 | 2,355 | -0.18(-1.05%) |
Jul 29, 2020 | 17.00 | 17.22 | 16.99 | 17.19 | 3,430 | -0.16(-0.92%) |
Jul 28, 2020 | 17.33 | 17.70 | 17.10 | 17.35 | 2,838 | -0.31(-1.76%) |
Jul 27, 2020 | 17.70 | 17.70 | 17.49 | 17.66 | 4,129 | +0.52(+3.03%) |
Jul 24, 2020 | 17.31 | 17.31 | 16.72 | 17.14 | 37,000 | +0.22(+1.30%) |
Jul 23, 2020 | 17.30 | 17.30 | 16.92 | 16.92 | 7,933 | -1.14(-6.31%) |
Jul 22, 2020 | 18.09 | 18.27 | 17.64 | 18.06 | 7,846 | -0.11(-0.61%) |
Jul 21, 2020 | 18.23 | 18.60 | 18.17 | 18.17 | 9,826 | +0.32(+1.79%) |
Jul 20, 2020 | 17.61 | 17.85 | 17.49 | 17.85 | 27,139 | +0.45(+2.59%) |
Jul 17, 2020 | 17.20 | 17.62 | 17.20 | 17.40 | 3,200 | +0.40(+2.35%) |
Jul 16, 2020 | 17.49 | 17.73 | 16.98 | 17.00 | 6,478 | -0.29(-1.68%) |
Jul 15, 2020 | 16.99 | 17.51 | 16.90 | 17.29 | 16,334 | +0.04(+0.23%) |
Jul 14, 2020 | 16.92 | 17.25 | 16.66 | 17.25 | 7,905 | +0.30(+1.77%) |
Jul 13, 2020 | 16.81 | 17.45 | 16.81 | 16.95 | 24,005 | +0.14(+0.83%) |
Jul 10, 2020 | 16.83 | 17.07 | 16.81 | 16.81 | 1,900 | -0.30(-1.78%) |
Jul 09, 2020 | 17.64 | 17.64 | 17.11 | 17.11 | 1,377 | -0.14(-0.78%) |
Jul 08, 2020 | 17.28 | 17.28 | 16.88 | 17.25 | 1,590 | +0.10(+0.58%) |
Jul 07, 2020 | 17.23 | 17.75 | 17.15 | 17.15 | 2,899 | +0.00(+0.00%) |
Jul 06, 2020 | 17.15 | 17.25 | 16.75 | 17.15 | 3,599 | +0.02(+0.12%) |
Jul 02, 2020 | 17.15 | 17.15 | 16.88 | 17.13 | 1,200 | +0.47(+2.85%) |