Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.74 | 15.89 | 15.71 | 15.85 | 79,285 | +0.14(+0.87%) |
Sep 29, 2020 | 15.75 | 15.84 | 15.67 | 15.71 | 73,501 | -0.03(-0.19%) |
Sep 28, 2020 | 15.80 | 15.95 | 15.67 | 15.74 | 75,858 | +0.20(+1.28%) |
Sep 25, 2020 | 15.54 | 15.60 | 15.48 | 15.54 | 83,822 | -0.02(-0.10%) |
Sep 24, 2020 | 15.67 | 15.68 | 15.47 | 15.56 | 90,504 | -0.13(-0.83%) |
Sep 23, 2020 | 16.00 | 16.01 | 15.64 | 15.69 | 78,164 | -0.30(-1.91%) |
Sep 22, 2020 | 15.92 | 15.99 | 15.80 | 15.99 | 89,611 | +0.11(+0.68%) |
Sep 21, 2020 | 16.01 | 16.01 | 15.72 | 15.88 | 113,819 | -0.27(-1.69%) |
Sep 18, 2020 | 16.35 | 16.38 | 16.13 | 16.16 | 86,244 | -0.26(-1.57%) |
Sep 17, 2020 | 16.35 | 16.53 | 16.32 | 16.41 | 87,632 | -0.13(-0.76%) |
Sep 16, 2020 | 16.57 | 16.64 | 16.51 | 16.54 | 48,718 | +0.07(+0.45%) |
Sep 15, 2020 | 16.48 | 16.63 | 16.40 | 16.47 | 86,129 | +0.08(+0.51%) |
Sep 14, 2020 | 16.30 | 16.45 | 16.30 | 16.38 | 70,785 | +0.21(+1.31%) |
Sep 11, 2020 | 16.24 | 16.28 | 16.03 | 16.17 | 53,754 | +0.01(+0.05%) |
Sep 10, 2020 | 16.38 | 16.42 | 16.14 | 16.17 | 53,292 | -0.08(-0.51%) |
Sep 09, 2020 | 16.15 | 16.43 | 16.07 | 16.25 | 83,332 | +0.19(+1.18%) |
Sep 08, 2020 | 16.07 | 16.17 | 15.90 | 16.06 | 88,455 | -0.27(-1.67%) |
Sep 04, 2020 | 16.48 | 16.55 | 16.02 | 16.33 | 100,112 | -0.14(-0.87%) |
Sep 03, 2020 | 16.82 | 16.82 | 16.48 | 16.48 | 103,951 | -0.36(-2.11%) |
Sep 02, 2020 | 16.73 | 16.95 | 16.73 | 16.83 | 71,674 | +0.13(+0.77%) |
Sep 01, 2020 | 16.74 | 16.84 | 16.60 | 16.70 | 57,563 | +0.00(+0.00%) |
Aug 31, 2020 | 16.81 | 16.82 | 16.67 | 16.70 | 62,938 | +0.01(+0.05%) |
Aug 28, 2020 | 16.70 | 16.70 | 16.62 | 16.70 | 52,037 | +0.14(+0.87%) |
Aug 27, 2020 | 16.56 | 16.66 | 16.51 | 16.55 | 76,347 | +0.00(+0.00%) |
Aug 26, 2020 | 16.48 | 16.62 | 16.48 | 16.55 | 74,862 | +0.17(+1.06%) |
Aug 25, 2020 | 16.41 | 16.48 | 16.36 | 16.38 | 66,362 | +0.08(+0.51%) |
Aug 24, 2020 | 16.36 | 16.43 | 16.21 | 16.29 | 187,239 | -0.10(-0.60%) |
Aug 21, 2020 | 16.41 | 16.43 | 16.34 | 16.39 | 82,150 | -0.04(-0.27%) |
Aug 20, 2020 | 16.41 | 16.47 | 16.36 | 16.44 | 68,144 | -0.11(-0.64%) |
Aug 19, 2020 | 16.50 | 16.60 | 16.48 | 16.54 | 70,505 | +0.02(+0.14%) |
Aug 18, 2020 | 16.42 | 16.57 | 16.42 | 16.52 | 23,587 | +0.05(+0.32%) |
Aug 17, 2020 | 16.49 | 16.56 | 16.46 | 16.47 | 41,868 | -0.02(-0.14%) |
Aug 14, 2020 | 16.55 | 16.55 | 16.39 | 16.49 | 34,431 | -0.06(-0.36%) |
Aug 13, 2020 | 16.53 | 16.61 | 16.49 | 16.55 | 33,648 | -0.02(-0.09%) |
Aug 12, 2020 | 16.45 | 16.57 | 16.44 | 16.56 | 47,542 | +0.33(+2.04%) |
Aug 11, 2020 | 16.35 | 16.44 | 16.23 | 16.23 | 84,370 | -0.11(-0.69%) |
Aug 10, 2020 | 16.25 | 16.38 | 16.24 | 16.35 | 55,702 | +0.10(+0.60%) |
Aug 07, 2020 | 16.33 | 16.35 | 16.24 | 16.25 | 26,987 | -0.05(-0.32%) |
Aug 06, 2020 | 16.23 | 16.33 | 16.16 | 16.30 | 47,860 | +0.07(+0.42%) |
Aug 05, 2020 | 16.13 | 16.25 | 16.06 | 16.23 | 68,667 | +0.22(+1.36%) |
Aug 04, 2020 | 15.90 | 16.06 | 15.90 | 16.01 | 32,392 | +0.06(+0.38%) |
Aug 03, 2020 | 16.00 | 16.04 | 15.87 | 15.95 | 90,239 | +0.04(+0.24%) |
Jul 31, 2020 | 15.98 | 16.04 | 15.79 | 15.92 | 83,354 | -0.02(-0.09%) |
Jul 30, 2020 | 15.92 | 15.97 | 15.74 | 15.93 | 34,341 | -0.11(-0.66%) |
Jul 29, 2020 | 16.02 | 16.12 | 15.97 | 16.04 | 79,659 | +0.08(+0.47%) |
Jul 28, 2020 | 15.92 | 16.02 | 15.90 | 15.96 | 48,168 | +0.02(+0.14%) |
Jul 27, 2020 | 15.98 | 16.01 | 15.92 | 15.94 | 61,728 | +0.08(+0.47%) |
Jul 24, 2020 | 15.91 | 15.91 | 15.76 | 15.86 | 65,673 | -0.03(-0.19%) |
Jul 23, 2020 | 16.25 | 16.27 | 15.88 | 15.89 | 119,404 | -0.26(-1.62%) |
Jul 22, 2020 | 16.12 | 16.22 | 16.10 | 16.16 | 76,672 | +0.06(+0.37%) |
Jul 21, 2020 | 16.22 | 16.28 | 16.08 | 16.10 | 56,213 | +0.10(+0.61%) |
Jul 20, 2020 | 15.87 | 16.11 | 15.80 | 16.00 | 62,102 | +0.15(+0.94%) |
Jul 17, 2020 | 15.95 | 15.95 | 15.79 | 15.85 | 39,344 | -0.07(-0.42%) |
Jul 16, 2020 | 15.81 | 15.95 | 15.74 | 15.92 | 56,928 | +0.10(+0.61%) |
Jul 15, 2020 | 15.83 | 15.90 | 15.71 | 15.82 | 36,631 | +0.14(+0.91%) |
Jul 14, 2020 | 15.55 | 15.68 | 15.51 | 15.68 | 81,416 | +0.11(+0.72%) |
Jul 13, 2020 | 15.87 | 16.01 | 15.57 | 15.57 | 48,279 | -0.19(-1.19%) |
Jul 10, 2020 | 15.56 | 15.79 | 15.47 | 15.75 | 70,391 | +0.10(+0.62%) |
Jul 09, 2020 | 15.89 | 15.89 | 15.65 | 15.65 | 59,313 | -0.21(-1.32%) |
Jul 08, 2020 | 15.78 | 15.90 | 15.71 | 15.86 | 35,147 | +0.11(+0.71%) |
Jul 07, 2020 | 15.81 | 16.00 | 15.74 | 15.75 | 62,523 | -0.12(-0.75%) |
Jul 06, 2020 | 15.75 | 16.00 | 15.75 | 15.87 | 71,372 | +0.27(+1.72%) |
Jul 02, 2020 | 15.82 | 15.84 | 15.49 | 15.60 | 98,494 | +0.07(+0.48%) |