Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.32 | 15.37 | 15.25 | 15.32 | 16,533 | +0.02(+0.16%) |
Sep 29, 2020 | 15.32 | 15.32 | 15.29 | 15.30 | 8,952 | +0.00(+0.01%) |
Sep 28, 2020 | 15.28 | 15.31 | 15.28 | 15.30 | 6,887 | +0.08(+0.50%) |
Sep 25, 2020 | 15.30 | 15.30 | 15.17 | 15.22 | 2,953 | +0.05(+0.33%) |
Sep 24, 2020 | 15.16 | 15.20 | 15.16 | 15.17 | 8,235 | -0.03(-0.20%) |
Sep 23, 2020 | 15.21 | 15.21 | 15.20 | 15.20 | 708 | -0.12(-0.77%) |
Sep 22, 2020 | 15.43 | 15.43 | 15.26 | 15.32 | 9,267 | +0.05(+0.32%) |
Sep 21, 2020 | 15.38 | 15.38 | 15.15 | 15.27 | 14,416 | -0.14(-0.88%) |
Sep 18, 2020 | 15.39 | 15.41 | 15.38 | 15.41 | 2,707 | -0.05(-0.30%) |
Sep 17, 2020 | 15.88 | 15.88 | 15.42 | 15.45 | 17,653 | -0.03(-0.17%) |
Sep 16, 2020 | 15.49 | 15.52 | 15.48 | 15.48 | 4,691 | +0.00(+0.01%) |
Sep 15, 2020 | 15.44 | 15.49 | 15.44 | 15.48 | 6,483 | +0.01(+0.05%) |
Sep 14, 2020 | 15.40 | 15.47 | 15.40 | 15.47 | 3,628 | +0.07(+0.47%) |
Sep 11, 2020 | 15.40 | 15.40 | 15.37 | 15.40 | 5,661 | -0.01(-0.09%) |
Sep 10, 2020 | 15.41 | 15.41 | 15.41 | 15.41 | 356 | -0.06(-0.41%) |
Sep 09, 2020 | 15.38 | 15.47 | 15.38 | 15.47 | 10,396 | +0.04(+0.29%) |
Sep 08, 2020 | 15.41 | 15.43 | 15.40 | 15.43 | 6,466 | -0.05(-0.34%) |
Sep 04, 2020 | 15.51 | 15.51 | 15.37 | 15.48 | 19,691 | +0.04(+0.26%) |
Sep 03, 2020 | 15.66 | 15.66 | 15.44 | 15.44 | 23,457 | -0.20(-1.28%) |
Sep 02, 2020 | 15.60 | 15.64 | 15.60 | 15.64 | 4,578 | +0.06(+0.40%) |
Sep 01, 2020 | 15.57 | 15.58 | 15.47 | 15.58 | 22,755 | +0.06(+0.40%) |
Aug 31, 2020 | 15.47 | 15.52 | 15.46 | 15.52 | 22,996 | +0.07(+0.48%) |
Aug 28, 2020 | 15.47 | 15.53 | 15.44 | 15.44 | 654,143 | -0.05(-0.30%) |
Aug 27, 2020 | 15.48 | 15.49 | 15.44 | 15.49 | 16,581 | +0.01(+0.06%) |
Aug 26, 2020 | 15.42 | 15.48 | 15.42 | 15.48 | 8,427 | +0.04(+0.29%) |
Aug 25, 2020 | 15.39 | 15.46 | 15.39 | 15.44 | 57,214 | +0.04(+0.24%) |
Aug 24, 2020 | 15.41 | 15.41 | 15.36 | 15.40 | 2,286 | +0.06(+0.38%) |
Aug 21, 2020 | 15.31 | 15.34 | 15.31 | 15.34 | 2,966 | -0.01(-0.09%) |
Aug 20, 2020 | 15.33 | 15.35 | 15.31 | 15.35 | 6,158 | +0.01(+0.06%) |
Aug 19, 2020 | 15.39 | 15.39 | 15.33 | 15.35 | 5,883 | +0.01(+0.07%) |
Aug 18, 2020 | 15.27 | 15.33 | 15.27 | 15.33 | 2,009 | +0.04(+0.28%) |
Aug 17, 2020 | 15.29 | 15.31 | 15.27 | 15.29 | 2,353,527 | -0.00(-0.01%) |
Aug 14, 2020 | 15.27 | 15.29 | 15.27 | 15.29 | 1,730 | +0.03(+0.19%) |
Aug 13, 2020 | 15.28 | 15.30 | 15.27 | 15.27 | 1,653 | -0.08(-0.53%) |
Aug 12, 2020 | 15.30 | 15.35 | 15.15 | 15.35 | 13,708 | +0.08(+0.54%) |
Aug 11, 2020 | 15.34 | 15.35 | 15.26 | 15.26 | 1,381 | -0.00(-0.00%) |
Aug 10, 2020 | 15.38 | 15.41 | 15.23 | 15.26 | 1,243,268 | +0.05(+0.35%) |
Aug 07, 2020 | 15.20 | 15.24 | 15.19 | 15.21 | 20,519 | +0.01(+0.04%) |
Aug 06, 2020 | 15.17 | 15.21 | 15.17 | 15.21 | 2,684 | +0.05(+0.32%) |
Aug 05, 2020 | 15.17 | 15.17 | 15.13 | 15.16 | 12,830 | +0.01(+0.08%) |
Aug 04, 2020 | 15.10 | 15.14 | 15.10 | 15.14 | 892 | -0.01(-0.03%) |
Aug 03, 2020 | 15.08 | 15.15 | 15.08 | 15.15 | 6,840 | +0.06(+0.40%) |
Jul 31, 2020 | 15.04 | 15.09 | 15.01 | 15.09 | 22,833 | +0.03(+0.18%) |
Jul 30, 2020 | 15.06 | 15.06 | 15.06 | 15.06 | 506 | -0.03(-0.21%) |
Jul 29, 2020 | 15.03 | 15.09 | 15.03 | 15.09 | 2,524 | +0.08(+0.55%) |
Jul 28, 2020 | 15.05 | 15.06 | 14.99 | 15.01 | 2,635 | -0.05(-0.30%) |
Jul 27, 2020 | 15.01 | 15.06 | 14.98 | 15.06 | 3,405 | +0.07(+0.46%) |
Jul 24, 2020 | 14.96 | 14.99 | 14.96 | 14.99 | 4,467 | -0.00(-0.01%) |
Jul 23, 2020 | 14.97 | 14.99 | 14.96 | 14.99 | 2,613 | -0.01(-0.10%) |
Jul 22, 2020 | 14.94 | 15.00 | 14.93 | 15.00 | 7,984 | +0.10(+0.65%) |
Jul 21, 2020 | 14.91 | 14.93 | 14.89 | 14.91 | 2,457 | +0.06(+0.41%) |
Jul 20, 2020 | 14.83 | 14.85 | 14.77 | 14.85 | 5,145 | +0.07(+0.45%) |
Jul 17, 2020 | 14.73 | 14.79 | 14.73 | 14.78 | 9,927 | -0.00(-0.01%) |
Jul 16, 2020 | 14.72 | 14.78 | 14.72 | 14.78 | 1,789 | +0.05(+0.36%) |
Jul 15, 2020 | 14.70 | 14.73 | 14.69 | 14.73 | 2,325 | +0.05(+0.36%) |
Jul 14, 2020 | 14.58 | 14.68 | 14.58 | 14.68 | 3,506 | +0.08(+0.52%) |
Jul 13, 2020 | 14.87 | 14.87 | 14.60 | 14.60 | 4,348 | -0.01(-0.08%) |
Jul 10, 2020 | 14.21 | 14.61 | 14.21 | 14.61 | 3,971 | +0.07(+0.51%) |
Jul 09, 2020 | 14.54 | 14.54 | 14.54 | 14.54 | 816 | -0.04(-0.24%) |
Jul 08, 2020 | 14.55 | 14.57 | 14.54 | 14.57 | 1,610 | -0.01(-0.05%) |
Jul 07, 2020 | 14.60 | 14.60 | 14.57 | 14.58 | 2,022 | -0.05(-0.34%) |
Jul 06, 2020 | 14.65 | 14.65 | 14.61 | 14.63 | 1,521 | +0.05(+0.37%) |
Jul 02, 2020 | 14.56 | 14.58 | 14.56 | 14.58 | 5,212 | +0.04(+0.28%) |