Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.56 | 17.66 | 17.41 | 17.56 | 51,375 | -0.10(-0.57%) |
Sep 29, 2020 | 17.61 | 17.75 | 17.58 | 17.66 | 49,963 | -0.00(-0.03%) |
Sep 28, 2020 | 17.54 | 17.71 | 17.54 | 17.66 | 49,959 | +0.53(+3.12%) |
Sep 25, 2020 | 16.98 | 17.16 | 16.95 | 17.13 | 37,700 | -0.07(-0.39%) |
Sep 24, 2020 | 17.15 | 17.33 | 17.01 | 17.20 | 42,793 | +0.00(+0.00%) |
Sep 23, 2020 | 17.44 | 17.44 | 17.15 | 17.20 | 55,647 | -0.50(-2.81%) |
Sep 22, 2020 | 17.62 | 17.73 | 17.52 | 17.70 | 38,073 | +0.29(+1.64%) |
Sep 21, 2020 | 17.27 | 17.42 | 17.08 | 17.41 | 39,681 | -0.05(-0.29%) |
Sep 18, 2020 | 17.59 | 17.67 | 17.43 | 17.46 | 58,000 | +0.03(+0.17%) |
Sep 17, 2020 | 17.34 | 17.48 | 17.34 | 17.43 | 35,806 | +0.03(+0.17%) |
Sep 16, 2020 | 17.59 | 17.59 | 17.37 | 17.40 | 48,540 | -0.36(-2.03%) |
Sep 15, 2020 | 17.95 | 17.98 | 17.73 | 17.76 | 49,393 | -0.13(-0.75%) |
Sep 14, 2020 | 18.05 | 18.07 | 17.84 | 17.89 | 40,941 | -0.21(-1.19%) |
Sep 11, 2020 | 18.16 | 18.20 | 17.98 | 18.11 | 44,100 | +0.42(+2.37%) |
Sep 10, 2020 | 17.90 | 17.91 | 17.62 | 17.69 | 67,861 | -0.19(-1.06%) |
Sep 09, 2020 | 17.66 | 17.96 | 17.66 | 17.88 | 58,936 | +0.40(+2.29%) |
Sep 08, 2020 | 17.29 | 17.63 | 17.29 | 17.48 | 60,445 | -0.23(-1.30%) |
Sep 04, 2020 | 17.77 | 17.79 | 17.39 | 17.71 | 50,100 | -0.12(-0.67%) |
Sep 03, 2020 | 18.52 | 18.52 | 17.77 | 17.83 | 72,266 | -0.98(-5.21%) |
Sep 02, 2020 | 18.74 | 18.81 | 18.63 | 18.81 | 45,299 | +0.19(+1.02%) |
Sep 01, 2020 | 18.66 | 18.74 | 18.55 | 18.62 | 47,816 | -0.29(-1.51%) |
Aug 31, 2020 | 18.81 | 18.97 | 18.80 | 18.91 | 35,231 | +0.16(+0.83%) |
Aug 28, 2020 | 18.73 | 18.76 | 18.61 | 18.75 | 38,700 | +0.10(+0.54%) |
Aug 27, 2020 | 18.83 | 18.83 | 18.56 | 18.65 | 60,283 | -0.31(-1.64%) |
Aug 26, 2020 | 18.67 | 18.98 | 18.64 | 18.96 | 221,344 | +0.26(+1.39%) |
Aug 25, 2020 | 18.79 | 18.79 | 18.61 | 18.70 | 66,321 | +0.16(+0.86%) |
Aug 24, 2020 | 18.74 | 18.77 | 18.50 | 18.54 | 134,203 | +0.31(+1.70%) |
Aug 21, 2020 | 18.10 | 18.24 | 18.10 | 18.23 | 39,100 | -0.08(-0.45%) |
Aug 20, 2020 | 18.21 | 18.37 | 18.15 | 18.31 | 40,592 | -0.22(-1.17%) |
Aug 19, 2020 | 18.84 | 18.86 | 18.52 | 18.53 | 65,338 | -0.06(-0.31%) |
Aug 18, 2020 | 18.61 | 18.64 | 18.50 | 18.59 | 29,832 | +0.08(+0.42%) |
Aug 17, 2020 | 18.42 | 18.53 | 18.39 | 18.51 | 40,217 | +0.33(+1.82%) |
Aug 14, 2020 | 18.23 | 18.29 | 18.14 | 18.18 | 44,700 | -0.13(-0.73%) |
Aug 13, 2020 | 18.40 | 18.45 | 18.27 | 18.31 | 55,615 | -0.13(-0.68%) |
Aug 12, 2020 | 18.15 | 18.52 | 18.15 | 18.44 | 33,957 | +0.68(+3.83%) |
Aug 11, 2020 | 18.04 | 18.09 | 17.74 | 17.76 | 101,609 | -0.20(-1.11%) |
Aug 10, 2020 | 18.20 | 18.22 | 17.91 | 17.96 | 33,200 | -0.40(-2.21%) |
Aug 07, 2020 | 18.32 | 18.39 | 18.25 | 18.36 | 23,800 | +0.00(+0.03%) |
Aug 06, 2020 | 18.34 | 18.42 | 18.22 | 18.36 | 52,934 | -0.09(-0.49%) |
Aug 05, 2020 | 18.58 | 18.62 | 18.41 | 18.45 | 42,815 | +0.09(+0.52%) |
Aug 04, 2020 | 18.22 | 18.36 | 18.19 | 18.36 | 51,926 | -0.20(-1.05%) |
Aug 03, 2020 | 18.34 | 18.63 | 18.34 | 18.55 | 39,234 | +0.46(+2.57%) |
Jul 31, 2020 | 18.53 | 18.55 | 18.00 | 18.09 | 59,700 | -0.56(-3.03%) |
Jul 30, 2020 | 18.34 | 18.77 | 18.33 | 18.65 | 52,607 | -0.88(-4.51%) |
Jul 29, 2020 | 19.29 | 19.55 | 19.14 | 19.53 | 40,792 | +0.42(+2.20%) |
Jul 28, 2020 | 19.29 | 19.31 | 19.05 | 19.11 | 55,965 | -0.61(-3.08%) |
Jul 27, 2020 | 19.64 | 19.78 | 19.61 | 19.72 | 31,007 | +0.35(+1.79%) |
Jul 24, 2020 | 19.27 | 19.40 | 19.27 | 19.37 | 40,400 | +0.08(+0.41%) |
Jul 23, 2020 | 19.44 | 19.52 | 19.27 | 19.29 | 56,177 | -0.24(-1.23%) |
Jul 22, 2020 | 19.47 | 19.59 | 19.47 | 19.53 | 52,210 | +0.38(+1.98%) |
Jul 21, 2020 | 19.16 | 19.31 | 19.14 | 19.15 | 66,084 | +0.11(+0.58%) |
Jul 20, 2020 | 18.80 | 19.07 | 18.72 | 19.04 | 135,510 | +0.50(+2.70%) |
Jul 17, 2020 | 18.46 | 18.58 | 18.41 | 18.54 | 90,500 | +0.06(+0.32%) |
Jul 16, 2020 | 18.57 | 18.59 | 18.44 | 18.48 | 41,586 | -0.22(-1.18%) |
Jul 15, 2020 | 18.77 | 18.82 | 18.57 | 18.70 | 48,109 | +0.10(+0.54%) |
Jul 14, 2020 | 18.54 | 18.64 | 18.40 | 18.60 | 47,620 | -0.13(-0.69%) |
Jul 13, 2020 | 18.89 | 19.08 | 18.71 | 18.73 | 37,869 | -0.06(-0.32%) |
Jul 10, 2020 | 18.68 | 18.82 | 18.66 | 18.79 | 30,500 | +0.11(+0.56%) |
Jul 09, 2020 | 18.86 | 18.92 | 18.54 | 18.68 | 62,976 | -0.25(-1.29%) |
Jul 08, 2020 | 18.99 | 19.05 | 18.72 | 18.93 | 84,170 | +0.26(+1.39%) |
Jul 07, 2020 | 18.75 | 18.93 | 18.67 | 18.67 | 43,080 | -0.21(-1.11%) |
Jul 06, 2020 | 18.73 | 18.99 | 18.73 | 18.88 | 46,340 | +0.34(+1.83%) |
Jul 02, 2020 | 18.50 | 18.57 | 18.47 | 18.54 | 114,100 | +0.35(+1.92%) |