Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.06 | 16.11 | 16.05 | 16.06 | 713,770 | +0.01(+0.05%) |
Sep 29, 2020 | 16.05 | 16.06 | 15.98 | 16.05 | 256,951 | +0.01(+0.05%) |
Sep 28, 2020 | 15.98 | 16.05 | 15.98 | 16.05 | 349,203 | +0.09(+0.54%) |
Sep 25, 2020 | 15.92 | 15.99 | 15.92 | 15.96 | 1,247,243 | -0.02(-0.11%) |
Sep 24, 2020 | 15.98 | 16.01 | 15.93 | 15.98 | 3,427,470 | -0.03(-0.22%) |
Sep 23, 2020 | 16.13 | 16.13 | 15.98 | 16.01 | 342,343 | -0.13(-0.81%) |
Sep 22, 2020 | 16.12 | 16.17 | 16.08 | 16.14 | 434,285 | +0.01(+0.05%) |
Sep 21, 2020 | 16.18 | 16.18 | 16.08 | 16.13 | 1,183,365 | -0.09(-0.57%) |
Sep 18, 2020 | 16.28 | 16.28 | 16.21 | 16.22 | 398,625 | -0.04(-0.26%) |
Sep 17, 2020 | 16.21 | 16.27 | 16.20 | 16.27 | 477,726 | +0.03(+0.16%) |
Sep 16, 2020 | 16.25 | 16.31 | 16.24 | 16.24 | 478,981 | -0.01(-0.05%) |
Sep 15, 2020 | 16.19 | 16.25 | 16.19 | 16.25 | 333,571 | +0.05(+0.32%) |
Sep 14, 2020 | 16.22 | 16.26 | 16.20 | 16.20 | 154,977 | -0.03(-0.16%) |
Sep 11, 2020 | 16.23 | 16.24 | 16.17 | 16.22 | 349,868 | +0.01(+0.05%) |
Sep 10, 2020 | 16.25 | 16.29 | 16.19 | 16.22 | 1,316,126 | -0.05(-0.32%) |
Sep 09, 2020 | 16.22 | 16.28 | 16.20 | 16.27 | 221,602 | +0.08(+0.48%) |
Sep 08, 2020 | 16.23 | 16.25 | 16.16 | 16.19 | 1,679,329 | -0.09(-0.58%) |
Sep 04, 2020 | 16.33 | 16.35 | 16.19 | 16.29 | 793,544 | +0.00(+0.00%) |
Sep 03, 2020 | 16.37 | 16.37 | 16.24 | 16.29 | 850,858 | -0.08(-0.47%) |
Sep 02, 2020 | 16.35 | 16.41 | 16.32 | 16.36 | 206,146 | +0.03(+0.16%) |
Sep 01, 2020 | 16.30 | 16.37 | 16.28 | 16.34 | 206,857 | +0.02(+0.11%) |
Aug 31, 2020 | 16.29 | 16.35 | 16.28 | 16.32 | 371,444 | +0.03(+0.21%) |
Aug 28, 2020 | 16.32 | 16.32 | 16.28 | 16.29 | 191,900 | -0.02(-0.11%) |
Aug 27, 2020 | 16.32 | 16.33 | 16.26 | 16.30 | 385,811 | -0.02(-0.11%) |
Aug 26, 2020 | 16.33 | 16.34 | 16.30 | 16.32 | 304,426 | +0.03(+0.16%) |
Aug 25, 2020 | 16.32 | 16.33 | 16.27 | 16.29 | 487,044 | -0.01(-0.05%) |
Aug 24, 2020 | 16.29 | 16.31 | 16.25 | 16.30 | 244,867 | +0.07(+0.46%) |
Aug 21, 2020 | 16.22 | 16.25 | 16.22 | 16.23 | 178,976 | +0.03(+0.16%) |
Aug 20, 2020 | 16.18 | 16.22 | 16.17 | 16.20 | 164,250 | +0.04(+0.27%) |
Aug 19, 2020 | 16.24 | 16.24 | 16.16 | 16.16 | 93,846 | -0.06(-0.37%) |
Aug 18, 2020 | 16.18 | 16.25 | 16.18 | 16.22 | 216,437 | +0.00(+0.00%) |
Aug 17, 2020 | 16.15 | 16.22 | 16.13 | 16.22 | 195,521 | +0.09(+0.53%) |
Aug 14, 2020 | 16.15 | 16.18 | 16.12 | 16.13 | 538,441 | -0.03(-0.21%) |
Aug 13, 2020 | 16.20 | 16.26 | 16.17 | 16.17 | 327,782 | -0.04(-0.27%) |
Aug 12, 2020 | 16.24 | 16.28 | 16.21 | 16.21 | 457,749 | +0.03(+0.16%) |
Aug 11, 2020 | 16.33 | 16.33 | 16.18 | 16.18 | 473,239 | -0.11(-0.69%) |
Aug 10, 2020 | 16.33 | 16.33 | 16.26 | 16.30 | 261,608 | +0.01(+0.05%) |
Aug 07, 2020 | 16.28 | 16.32 | 16.27 | 16.29 | 524,379 | -0.01(-0.05%) |
Aug 06, 2020 | 16.25 | 16.31 | 16.25 | 16.30 | 368,218 | +0.06(+0.37%) |
Aug 05, 2020 | 16.25 | 16.28 | 16.22 | 16.24 | 2,097,182 | -0.01(-0.05%) |
Aug 04, 2020 | 16.19 | 16.25 | 16.19 | 16.25 | 475,275 | +0.03(+0.16%) |
Aug 03, 2020 | 16.24 | 16.25 | 16.18 | 16.22 | 797,455 | -0.06(-0.37%) |
Jul 31, 2020 | 16.20 | 16.28 | 16.14 | 16.28 | 400,722 | +0.08(+0.48%) |
Jul 30, 2020 | 16.12 | 16.23 | 16.12 | 16.20 | 507,218 | +0.04(+0.27%) |
Jul 29, 2020 | 16.16 | 16.18 | 16.14 | 16.16 | 328,326 | +0.06(+0.37%) |
Jul 28, 2020 | 16.12 | 16.14 | 16.09 | 16.10 | 926,424 | -0.03(-0.16%) |
Jul 27, 2020 | 16.09 | 16.14 | 16.05 | 16.12 | 1,084,990 | +0.04(+0.27%) |
Jul 24, 2020 | 16.05 | 16.11 | 16.04 | 16.08 | 585,394 | +0.03(+0.21%) |
Jul 23, 2020 | 16.08 | 16.08 | 16.00 | 16.05 | 4,326,786 | -0.01(-0.05%) |
Jul 22, 2020 | 16.03 | 16.08 | 16.02 | 16.06 | 471,968 | +0.03(+0.21%) |
Jul 21, 2020 | 16.00 | 16.05 | 15.99 | 16.02 | 2,810,784 | +0.08(+0.49%) |
Jul 20, 2020 | 15.86 | 15.95 | 15.86 | 15.94 | 237,949 | +0.10(+0.63%) |
Jul 17, 2020 | 15.81 | 15.89 | 15.80 | 15.84 | 867,532 | +0.03(+0.22%) |
Jul 16, 2020 | 15.79 | 15.84 | 15.79 | 15.81 | 153,133 | +0.03(+0.16%) |
Jul 15, 2020 | 15.78 | 15.82 | 15.76 | 15.78 | 514,915 | +0.08(+0.49%) |
Jul 14, 2020 | 15.60 | 15.72 | 15.60 | 15.71 | 376,613 | +0.11(+0.71%) |
Jul 13, 2020 | 15.69 | 15.74 | 15.60 | 15.60 | 337,990 | -0.08(-0.49%) |
Jul 10, 2020 | 15.60 | 15.69 | 15.60 | 15.67 | 337,542 | +0.03(+0.22%) |
Jul 09, 2020 | 15.67 | 15.67 | 15.59 | 15.64 | 783,951 | -0.05(-0.33%) |
Jul 08, 2020 | 15.62 | 15.71 | 15.62 | 15.69 | 613,226 | +0.04(+0.27%) |
Jul 07, 2020 | 15.67 | 15.75 | 15.65 | 15.65 | 1,298,716 | -0.07(-0.44%) |
Jul 06, 2020 | 15.68 | 15.73 | 15.68 | 15.72 | 636,646 | +0.09(+0.60%) |
Jul 02, 2020 | 15.64 | 15.70 | 15.61 | 15.62 | 420,003 | +0.04(+0.28%) |