Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.65 | 16.78 | 16.61 | 16.70 | 119,405 | +0.19(+1.15%) |
Sep 29, 2020 | 16.52 | 16.53 | 16.50 | 16.51 | 4,686 | -0.00(-0.02%) |
Sep 28, 2020 | 16.52 | 16.52 | 16.48 | 16.52 | 11,581 | +0.20(+1.23%) |
Sep 25, 2020 | 16.27 | 16.32 | 16.27 | 16.32 | 472 | -0.08(-0.50%) |
Sep 24, 2020 | 16.28 | 16.40 | 16.17 | 16.40 | 1,217 | -0.02(-0.14%) |
Sep 23, 2020 | 16.53 | 16.53 | 16.40 | 16.42 | 472 | -0.26(-1.57%) |
Sep 22, 2020 | 16.63 | 16.69 | 16.63 | 16.68 | 544 | -0.21(-1.23%) |
Sep 21, 2020 | 16.74 | 16.89 | 16.74 | 16.89 | 1,898 | -0.25(-1.44%) |
Sep 18, 2020 | 17.21 | 17.21 | 17.01 | 17.14 | 9,683 | -0.03(-0.18%) |
Sep 17, 2020 | 17.12 | 17.19 | 17.12 | 17.17 | 9,990 | -0.06(-0.33%) |
Sep 16, 2020 | 17.24 | 17.29 | 17.17 | 17.22 | 11,861 | -0.01(-0.06%) |
Sep 15, 2020 | 17.23 | 17.23 | 17.23 | 17.23 | 1,701 | +0.14(+0.84%) |
Sep 14, 2020 | 17.09 | 17.09 | 17.09 | 17.09 | 199 | +0.22(+1.31%) |
Sep 11, 2020 | 16.94 | 16.95 | 16.85 | 16.87 | 6,967 | +0.06(+0.37%) |
Sep 10, 2020 | 17.06 | 17.06 | 16.81 | 16.81 | 1,249 | -0.26(-1.50%) |
Sep 09, 2020 | 16.94 | 17.11 | 16.94 | 17.06 | 1,647 | +0.21(+1.24%) |
Sep 08, 2020 | 16.90 | 16.92 | 16.86 | 16.86 | 1,284 | -0.20(-1.20%) |
Sep 04, 2020 | 16.98 | 17.09 | 16.88 | 17.06 | 8,384 | +0.12(+0.73%) |
Sep 03, 2020 | 16.91 | 16.94 | 16.91 | 16.94 | 580 | -0.23(-1.36%) |
Sep 02, 2020 | 17.11 | 17.17 | 17.11 | 17.17 | 2,555 | +0.03(+0.19%) |
Sep 01, 2020 | 17.15 | 17.17 | 17.11 | 17.14 | 4,723 | +0.16(+0.93%) |
Aug 31, 2020 | 17.11 | 17.11 | 16.97 | 16.98 | 962 | -0.30(-1.75%) |
Aug 28, 2020 | 17.11 | 17.30 | 17.11 | 17.28 | 4,487 | +0.20(+1.20%) |
Aug 27, 2020 | 17.10 | 17.17 | 17.07 | 17.08 | 2,848 | -0.23(-1.32%) |
Aug 26, 2020 | 17.26 | 17.31 | 17.26 | 17.31 | 223 | -0.04(-0.22%) |
Aug 25, 2020 | 17.31 | 17.34 | 17.24 | 17.34 | 3,801 | +0.14(+0.84%) |
Aug 24, 2020 | 17.20 | 17.20 | 17.13 | 17.20 | 7,424 | +0.12(+0.70%) |
Aug 21, 2020 | 17.03 | 17.08 | 17.02 | 17.08 | 2,243 | +0.02(+0.09%) |
Aug 20, 2020 | 16.94 | 17.06 | 16.94 | 17.06 | 22,967 | -0.26(-1.52%) |
Aug 19, 2020 | 17.39 | 17.39 | 17.33 | 17.33 | 2,485 | -0.15(-0.87%) |
Aug 18, 2020 | 17.48 | 17.52 | 17.44 | 17.48 | 4,734 | -0.17(-0.94%) |
Aug 17, 2020 | 17.41 | 17.65 | 17.41 | 17.65 | 3,144 | +0.13(+0.75%) |
Aug 14, 2020 | 17.52 | 17.53 | 17.49 | 17.51 | 4,605 | +0.04(+0.22%) |
Aug 13, 2020 | 17.53 | 17.53 | 17.47 | 17.48 | 7,357 | -0.02(-0.12%) |
Aug 12, 2020 | 17.51 | 17.52 | 17.50 | 17.50 | 4,894 | +0.15(+0.89%) |
Aug 11, 2020 | 17.32 | 17.47 | 17.32 | 17.34 | 2,750 | +0.02(+0.11%) |
Aug 10, 2020 | 17.32 | 17.32 | 17.32 | 17.32 | 118 | +0.12(+0.68%) |
Aug 07, 2020 | 17.23 | 17.23 | 17.14 | 17.21 | 4,605 | -0.17(-0.96%) |
Aug 06, 2020 | 17.33 | 17.37 | 17.33 | 17.37 | 1,319 | -0.11(-0.62%) |
Aug 05, 2020 | 17.49 | 17.53 | 17.42 | 17.48 | 7,317 | +0.24(+1.39%) |
Aug 04, 2020 | 17.05 | 17.25 | 17.05 | 17.24 | 2,260 | +0.05(+0.30%) |
Aug 03, 2020 | 17.14 | 17.19 | 17.08 | 17.19 | 2,698 | +0.14(+0.81%) |
Jul 31, 2020 | 17.15 | 17.18 | 16.95 | 17.05 | 6,494 | -0.11(-0.61%) |
Jul 30, 2020 | 17.09 | 17.16 | 17.09 | 17.16 | 712 | -0.20(-1.14%) |
Jul 29, 2020 | 17.36 | 17.38 | 17.34 | 17.36 | 1,199 | +0.24(+1.42%) |
Jul 28, 2020 | 17.21 | 17.21 | 17.09 | 17.11 | 63,842 | -0.24(-1.38%) |
Jul 27, 2020 | 17.29 | 17.39 | 17.29 | 17.35 | 1,817 | +0.23(+1.34%) |
Jul 24, 2020 | 17.08 | 17.12 | 17.08 | 17.12 | 826 | +0.02(+0.09%) |
Jul 23, 2020 | 17.27 | 17.27 | 17.08 | 17.11 | 978 | -0.18(-1.03%) |
Jul 22, 2020 | 17.28 | 17.31 | 17.20 | 17.28 | 4,303 | -0.01(-0.06%) |
Jul 21, 2020 | 17.36 | 17.36 | 17.27 | 17.29 | 4,082 | +0.02(+0.09%) |
Jul 20, 2020 | 17.24 | 17.28 | 17.24 | 17.28 | 1,033 | +0.25(+1.47%) |
Jul 17, 2020 | 17.02 | 17.03 | 17.02 | 17.03 | 1,180 | +0.07(+0.40%) |
Jul 16, 2020 | 16.83 | 17.01 | 16.83 | 16.96 | 3,541 | -0.11(-0.62%) |
Jul 15, 2020 | 17.11 | 17.11 | 17.02 | 17.07 | 8,469 | -0.01(-0.05%) |
Jul 14, 2020 | 16.98 | 17.11 | 16.98 | 17.08 | 7,990 | +0.11(+0.67%) |
Jul 13, 2020 | 17.23 | 17.27 | 16.96 | 16.96 | 6,730 | +0.03(+0.17%) |
Jul 10, 2020 | 16.94 | 16.94 | 16.88 | 16.93 | 1,771 | -0.16(-0.96%) |
Jul 09, 2020 | 17.13 | 17.13 | 17.04 | 17.10 | 6,231 | -0.18(-1.02%) |
Jul 08, 2020 | 17.20 | 17.27 | 17.08 | 17.27 | 2,386 | +0.26(+1.54%) |
Jul 07, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 216 | -0.33(-1.89%) |
Jul 06, 2020 | 17.14 | 17.34 | 17.14 | 17.34 | 534 | +0.67(+4.01%) |
Jul 02, 2020 | 16.73 | 16.73 | 16.64 | 16.67 | 5,786 | +0.34(+2.05%) |