Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.02 | 16.07 | 15.97 | 16.05 | 222,753 | +0.03(+0.22%) |
Oct 29, 2020 | 15.99 | 16.05 | 15.97 | 16.01 | 353,723 | +0.02(+0.11%) |
Oct 28, 2020 | 16.06 | 16.06 | 15.98 | 16.00 | 694,844 | -0.13(-0.80%) |
Oct 27, 2020 | 16.15 | 16.17 | 16.13 | 16.13 | 480,286 | -0.03(-0.16%) |
Oct 26, 2020 | 16.20 | 16.20 | 16.13 | 16.15 | 764,196 | -0.09(-0.53%) |
Oct 23, 2020 | 16.23 | 16.25 | 16.22 | 16.24 | 295,348 | +0.01(+0.05%) |
Oct 22, 2020 | 16.20 | 16.24 | 16.16 | 16.23 | 2,666,441 | +0.03(+0.16%) |
Oct 21, 2020 | 16.21 | 16.24 | 16.19 | 16.20 | 174,780 | -0.03(-0.21%) |
Oct 20, 2020 | 16.17 | 16.24 | 16.17 | 16.24 | 815,757 | +0.07(+0.43%) |
Oct 19, 2020 | 16.23 | 16.25 | 16.16 | 16.17 | 543,453 | -0.02(-0.15%) |
Oct 16, 2020 | 16.28 | 16.28 | 16.19 | 16.19 | 325,683 | -0.06(-0.37%) |
Oct 15, 2020 | 16.21 | 16.25 | 16.17 | 16.25 | 313,863 | +0.00(+0.00%) |
Oct 14, 2020 | 16.27 | 16.27 | 16.22 | 16.25 | 266,957 | -0.03(-0.16%) |
Oct 13, 2020 | 16.29 | 16.30 | 16.25 | 16.28 | 597,719 | -0.03(-0.16%) |
Oct 12, 2020 | 16.27 | 16.33 | 16.27 | 16.30 | 126,327 | +0.07(+0.42%) |
Oct 09, 2020 | 16.21 | 16.25 | 16.21 | 16.23 | 311,649 | +0.03(+0.21%) |
Oct 08, 2020 | 16.19 | 16.23 | 16.18 | 16.20 | 162,012 | +0.02(+0.11%) |
Oct 07, 2020 | 16.19 | 16.19 | 16.15 | 16.18 | 705,639 | +0.06(+0.37%) |
Oct 06, 2020 | 16.11 | 16.21 | 16.11 | 16.12 | 1,180,642 | -0.02(-0.11%) |
Oct 05, 2020 | 16.10 | 16.15 | 16.06 | 16.14 | 865,580 | +0.08(+0.48%) |
Oct 02, 2020 | 16.01 | 16.06 | 16.01 | 16.06 | 1,111,129 | -0.01(-0.05%) |
Oct 01, 2020 | 16.02 | 16.07 | 16.01 | 16.07 | 463,571 | +0.09(+0.54%) |
Sep 30, 2020 | 15.98 | 16.03 | 15.97 | 15.98 | 717,251 | +0.01(+0.05%) |
Sep 29, 2020 | 15.98 | 15.98 | 15.90 | 15.98 | 258,204 | +0.01(+0.05%) |
Sep 28, 2020 | 15.90 | 15.97 | 15.90 | 15.97 | 350,907 | +0.09(+0.54%) |
Sep 25, 2020 | 15.85 | 15.92 | 15.84 | 15.88 | 1,253,326 | -0.02(-0.11%) |
Sep 24, 2020 | 15.91 | 15.93 | 15.86 | 15.90 | 3,444,187 | -0.03(-0.22%) |
Sep 23, 2020 | 16.05 | 16.05 | 15.91 | 15.93 | 344,012 | -0.13(-0.80%) |
Sep 22, 2020 | 16.05 | 16.09 | 16.01 | 16.06 | 436,403 | +0.01(+0.05%) |
Sep 21, 2020 | 16.10 | 16.10 | 16.00 | 16.05 | 1,189,137 | -0.09(-0.57%) |
Sep 18, 2020 | 16.20 | 16.20 | 16.13 | 16.15 | 400,569 | -0.04(-0.27%) |
Sep 17, 2020 | 16.13 | 16.19 | 16.12 | 16.19 | 480,056 | +0.03(+0.16%) |
Sep 16, 2020 | 16.17 | 16.23 | 16.16 | 16.16 | 481,317 | -0.01(-0.05%) |
Sep 15, 2020 | 16.11 | 16.17 | 16.11 | 16.17 | 335,198 | +0.05(+0.32%) |
Sep 14, 2020 | 16.15 | 16.18 | 16.12 | 16.12 | 155,733 | -0.03(-0.16%) |
Sep 11, 2020 | 16.15 | 16.16 | 16.09 | 16.15 | 351,574 | +0.01(+0.05%) |
Sep 10, 2020 | 16.17 | 16.21 | 16.11 | 16.14 | 1,322,546 | -0.05(-0.32%) |
Sep 09, 2020 | 16.15 | 16.20 | 16.12 | 16.19 | 222,683 | +0.08(+0.48%) |
Sep 08, 2020 | 16.15 | 16.17 | 16.09 | 16.11 | 1,687,520 | -0.09(-0.58%) |
Sep 04, 2020 | 16.25 | 16.27 | 16.11 | 16.21 | 797,414 | +0.00(+0.00%) |
Sep 03, 2020 | 16.29 | 16.29 | 16.16 | 16.21 | 855,008 | -0.08(-0.47%) |
Sep 02, 2020 | 16.27 | 16.33 | 16.24 | 16.28 | 207,152 | +0.03(+0.16%) |
Sep 01, 2020 | 16.22 | 16.29 | 16.20 | 16.26 | 207,866 | +0.02(+0.11%) |
Aug 31, 2020 | 16.21 | 16.27 | 16.20 | 16.24 | 373,255 | +0.03(+0.21%) |
Aug 28, 2020 | 16.24 | 16.24 | 16.20 | 16.21 | 192,836 | -0.02(-0.11%) |
Aug 27, 2020 | 16.24 | 16.25 | 16.18 | 16.22 | 387,693 | -0.02(-0.11%) |
Aug 26, 2020 | 16.25 | 16.26 | 16.22 | 16.24 | 305,910 | +0.03(+0.16%) |
Aug 25, 2020 | 16.24 | 16.25 | 16.19 | 16.21 | 489,419 | -0.01(-0.05%) |
Aug 24, 2020 | 16.21 | 16.23 | 16.17 | 16.22 | 246,061 | +0.07(+0.46%) |
Aug 21, 2020 | 16.14 | 16.17 | 16.14 | 16.15 | 179,849 | +0.03(+0.16%) |
Aug 20, 2020 | 16.11 | 16.14 | 16.09 | 16.12 | 165,051 | +0.04(+0.27%) |
Aug 19, 2020 | 16.16 | 16.16 | 16.08 | 16.08 | 94,304 | -0.06(-0.37%) |
Aug 18, 2020 | 16.10 | 16.17 | 16.10 | 16.14 | 217,493 | +0.00(+0.00%) |
Aug 17, 2020 | 16.07 | 16.14 | 16.06 | 16.14 | 196,475 | +0.09(+0.53%) |
Aug 14, 2020 | 16.07 | 16.11 | 16.05 | 16.06 | 541,067 | -0.03(-0.21%) |
Aug 13, 2020 | 16.12 | 16.18 | 16.09 | 16.09 | 329,381 | -0.04(-0.27%) |
Aug 12, 2020 | 16.16 | 16.20 | 16.13 | 16.13 | 459,982 | +0.03(+0.16%) |
Aug 11, 2020 | 16.25 | 16.25 | 16.11 | 16.11 | 475,547 | -0.11(-0.69%) |
Aug 10, 2020 | 16.25 | 16.25 | 16.18 | 16.22 | 262,884 | +0.01(+0.05%) |
Aug 07, 2020 | 16.20 | 16.24 | 16.19 | 16.21 | 526,936 | -0.01(-0.05%) |
Aug 06, 2020 | 16.17 | 16.23 | 16.17 | 16.22 | 370,014 | +0.06(+0.37%) |
Aug 05, 2020 | 16.17 | 16.20 | 16.14 | 16.16 | 2,107,411 | -0.01(-0.05%) |
Aug 04, 2020 | 16.11 | 16.17 | 16.11 | 16.17 | 477,593 | +0.03(+0.16%) |