Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.06 | 18.51 | 18.06 | 18.39 | 8,194 | +0.28(+1.54%) |
Sep 29, 2020 | 18.20 | 18.20 | 18.07 | 18.11 | 2,258 | -0.11(-0.59%) |
Sep 28, 2020 | 18.19 | 18.25 | 18.09 | 18.21 | 3,901 | +0.09(+0.48%) |
Sep 25, 2020 | 18.11 | 18.18 | 18.11 | 18.13 | 4,134 | +0.01(+0.06%) |
Sep 24, 2020 | 18.11 | 18.16 | 18.05 | 18.12 | 4,912 | +0.03(+0.16%) |
Sep 23, 2020 | 18.15 | 18.17 | 18.09 | 18.09 | 13,093 | -0.25(-1.34%) |
Sep 22, 2020 | 18.48 | 18.48 | 18.33 | 18.33 | 3,763 | +0.03(+0.14%) |
Sep 21, 2020 | 18.64 | 18.64 | 18.25 | 18.31 | 6,399 | -0.36(-1.94%) |
Sep 18, 2020 | 18.53 | 18.68 | 18.53 | 18.67 | 12,653 | +0.12(+0.64%) |
Sep 17, 2020 | 18.42 | 18.57 | 18.39 | 18.55 | 2,954 | +0.11(+0.58%) |
Sep 16, 2020 | 18.45 | 18.53 | 18.38 | 18.44 | 14,748 | +0.19(+1.02%) |
Sep 15, 2020 | 18.14 | 18.30 | 18.14 | 18.26 | 14,898 | +0.00(+0.03%) |
Sep 14, 2020 | 18.24 | 18.29 | 18.21 | 18.25 | 12,140 | +0.12(+0.64%) |
Sep 11, 2020 | 18.15 | 18.18 | 18.09 | 18.13 | 8,018 | +0.13(+0.71%) |
Sep 10, 2020 | 18.17 | 18.17 | 17.98 | 18.01 | 17,898 | -0.12(-0.64%) |
Sep 09, 2020 | 18.04 | 18.13 | 18.04 | 18.12 | 25,744 | +0.10(+0.53%) |
Sep 08, 2020 | 17.84 | 18.05 | 17.84 | 18.03 | 60,292 | -0.29(-1.59%) |
Sep 04, 2020 | 18.20 | 18.34 | 18.16 | 18.32 | 12,403 | +0.11(+0.62%) |
Sep 03, 2020 | 18.18 | 18.26 | 18.08 | 18.21 | 4,407 | -0.15(-0.80%) |
Sep 02, 2020 | 18.34 | 18.36 | 18.28 | 18.35 | 6,038 | -0.02(-0.12%) |
Sep 01, 2020 | 18.42 | 18.48 | 18.37 | 18.37 | 7,253 | -0.01(-0.06%) |
Aug 31, 2020 | 18.42 | 18.42 | 18.39 | 18.39 | 3,836 | +0.06(+0.35%) |
Aug 28, 2020 | 18.22 | 18.36 | 18.22 | 18.32 | 11,776 | +0.06(+0.35%) |
Aug 27, 2020 | 18.17 | 18.33 | 18.14 | 18.26 | 4,907 | +0.05(+0.28%) |
Aug 26, 2020 | 18.21 | 18.25 | 18.19 | 18.21 | 8,828 | +0.05(+0.26%) |
Aug 25, 2020 | 18.14 | 18.17 | 18.13 | 18.16 | 5,131 | +0.10(+0.55%) |
Aug 24, 2020 | 18.07 | 18.11 | 18.03 | 18.06 | 6,132 | +0.08(+0.42%) |
Aug 21, 2020 | 18.02 | 18.05 | 17.92 | 17.98 | 13,280 | -0.16(-0.90%) |
Aug 20, 2020 | 18.01 | 18.15 | 18.01 | 18.15 | 914 | +0.06(+0.34%) |
Aug 19, 2020 | 18.24 | 18.27 | 18.08 | 18.08 | 11,062 | -0.08(-0.41%) |
Aug 18, 2020 | 18.13 | 18.20 | 18.13 | 18.16 | 2,922 | +0.09(+0.49%) |
Aug 17, 2020 | 18.03 | 18.11 | 18.00 | 18.07 | 14,775 | +0.16(+0.87%) |
Aug 14, 2020 | 17.98 | 17.99 | 17.86 | 17.92 | 3,132 | -0.05(-0.26%) |
Aug 13, 2020 | 17.94 | 17.98 | 17.89 | 17.96 | 7,508 | +0.16(+0.92%) |
Aug 12, 2020 | 17.94 | 17.94 | 17.80 | 17.80 | 7,937 | +0.05(+0.26%) |
Aug 11, 2020 | 17.94 | 17.99 | 17.74 | 17.75 | 9,987 | -0.36(-1.99%) |
Aug 10, 2020 | 18.13 | 18.17 | 18.11 | 18.11 | 4,886 | +0.09(+0.51%) |
Aug 07, 2020 | 17.95 | 18.05 | 17.95 | 18.02 | 6,389 | -0.17(-0.92%) |
Aug 06, 2020 | 18.23 | 18.23 | 18.12 | 18.19 | 17,819 | +0.17(+0.95%) |
Aug 05, 2020 | 18.09 | 18.13 | 18.02 | 18.02 | 4,480 | +0.08(+0.42%) |
Aug 04, 2020 | 17.79 | 17.95 | 17.79 | 17.94 | 7,480 | +0.15(+0.85%) |
Aug 03, 2020 | 17.76 | 17.82 | 17.75 | 17.79 | 6,350 | -0.00(-0.01%) |
Jul 31, 2020 | 17.75 | 17.81 | 17.70 | 17.79 | 9,897 | +0.08(+0.45%) |
Jul 30, 2020 | 17.67 | 17.72 | 17.63 | 17.71 | 14,482 | -0.05(-0.26%) |
Jul 29, 2020 | 17.84 | 17.85 | 17.76 | 17.76 | 3,484 | -0.06(-0.31%) |
Jul 28, 2020 | 17.78 | 17.83 | 17.77 | 17.82 | 6,116 | +0.06(+0.36%) |
Jul 27, 2020 | 17.68 | 17.80 | 17.68 | 17.75 | 4,632 | +0.14(+0.82%) |
Jul 24, 2020 | 17.66 | 17.67 | 17.60 | 17.61 | 8,018 | +0.03(+0.16%) |
Jul 23, 2020 | 17.65 | 17.68 | 17.57 | 17.58 | 14,371 | -0.05(-0.30%) |
Jul 22, 2020 | 17.52 | 17.63 | 17.52 | 17.63 | 3,672 | +0.13(+0.72%) |
Jul 21, 2020 | 17.47 | 17.54 | 17.43 | 17.51 | 16,167 | +0.14(+0.79%) |
Jul 20, 2020 | 17.30 | 17.37 | 17.30 | 17.37 | 14,789 | +0.07(+0.38%) |
Jul 17, 2020 | 17.28 | 17.31 | 17.28 | 17.30 | 5,763 | +0.02(+0.12%) |
Jul 16, 2020 | 17.33 | 17.33 | 17.26 | 17.28 | 7,309 | -0.02(-0.09%) |
Jul 15, 2020 | 17.30 | 17.32 | 17.27 | 17.30 | 10,805 | +0.00(+0.02%) |
Jul 14, 2020 | 17.30 | 17.30 | 17.29 | 17.30 | 2,468 | -0.02(-0.13%) |
Jul 13, 2020 | 17.30 | 17.37 | 17.30 | 17.32 | 6,914 | +0.07(+0.42%) |
Jul 10, 2020 | 17.28 | 17.28 | 17.19 | 17.25 | 1,628 | +0.06(+0.37%) |
Jul 09, 2020 | 17.15 | 17.24 | 17.15 | 17.18 | 14,252 | +0.04(+0.21%) |
Jul 08, 2020 | 17.16 | 17.16 | 17.15 | 17.15 | 2,443 | +0.01(+0.05%) |
Jul 07, 2020 | 17.19 | 17.19 | 17.14 | 17.14 | 13,774 | -0.00(-0.02%) |
Jul 06, 2020 | 17.15 | 17.20 | 17.12 | 17.14 | 8,961 | +0.03(+0.16%) |
Jul 02, 2020 | 17.10 | 17.15 | 17.08 | 17.12 | 11,526 | +0.03(+0.19%) |