Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.51 | 14.64 | 14.51 | 14.56 | 3,135,860 | +0.11(+0.79%) |
Sep 29, 2020 | 14.43 | 14.47 | 14.40 | 14.45 | 135,748 | -0.01(-0.07%) |
Sep 28, 2020 | 14.43 | 14.48 | 14.43 | 14.46 | 3,033,226 | +0.05(+0.33%) |
Sep 25, 2020 | 14.42 | 14.45 | 14.39 | 14.41 | 155,360 | -0.01(-0.07%) |
Sep 24, 2020 | 14.43 | 14.45 | 14.41 | 14.42 | 74,911 | -0.06(-0.39%) |
Sep 23, 2020 | 14.50 | 14.56 | 14.47 | 14.48 | 536,799 | -0.01(-0.07%) |
Sep 22, 2020 | 14.48 | 14.53 | 14.44 | 14.49 | 246,438 | +0.01(+0.07%) |
Sep 21, 2020 | 14.44 | 14.51 | 14.39 | 14.48 | 689,011 | -0.09(-0.59%) |
Sep 18, 2020 | 14.51 | 14.58 | 14.51 | 14.56 | 349,217 | +0.05(+0.33%) |
Sep 17, 2020 | 14.45 | 14.53 | 14.43 | 14.52 | 195,410 | -0.05(-0.33%) |
Sep 16, 2020 | 14.45 | 14.61 | 14.45 | 14.56 | 1,435,877 | +0.06(+0.39%) |
Sep 15, 2020 | 14.52 | 14.54 | 14.49 | 14.51 | 731,688 | +0.02(+0.13%) |
Sep 14, 2020 | 14.45 | 14.50 | 14.43 | 14.49 | 193,637 | +0.00(+0.00%) |
Sep 11, 2020 | 14.50 | 14.52 | 14.48 | 14.49 | 249,546 | -0.02(-0.13%) |
Sep 10, 2020 | 14.67 | 14.70 | 14.49 | 14.51 | 386,904 | -0.09(-0.59%) |
Sep 09, 2020 | 14.53 | 14.63 | 14.51 | 14.59 | 559,413 | +0.05(+0.33%) |
Sep 08, 2020 | 14.49 | 14.55 | 14.42 | 14.54 | 1,876,081 | -0.09(-0.65%) |
Sep 04, 2020 | 14.50 | 14.67 | 14.48 | 14.64 | 615,744 | +0.27(+1.85%) |
Sep 03, 2020 | 14.38 | 14.41 | 14.26 | 14.37 | 3,309,089 | -0.05(-0.33%) |
Sep 02, 2020 | 14.59 | 14.59 | 14.40 | 14.42 | 357,664 | -0.13(-0.91%) |
Sep 01, 2020 | 14.74 | 14.79 | 14.53 | 14.55 | 801,501 | -0.17(-1.16%) |
Aug 31, 2020 | 14.78 | 14.78 | 14.63 | 14.72 | 896,372 | -0.09(-0.64%) |
Aug 28, 2020 | 14.76 | 14.87 | 14.73 | 14.82 | 629,772 | +0.00(+0.00%) |
Aug 27, 2020 | 14.49 | 14.82 | 14.49 | 14.82 | 785,592 | +0.27(+1.82%) |
Aug 26, 2020 | 14.56 | 14.63 | 14.53 | 14.55 | 275,935 | +0.05(+0.33%) |
Aug 25, 2020 | 14.53 | 14.58 | 14.47 | 14.51 | 514,825 | +0.10(+0.72%) |
Aug 24, 2020 | 14.35 | 14.40 | 14.31 | 14.40 | 1,026,696 | +0.04(+0.26%) |
Aug 21, 2020 | 14.40 | 14.48 | 14.36 | 14.36 | 167,278 | -0.09(-0.59%) |
Aug 20, 2020 | 14.44 | 14.48 | 14.43 | 14.45 | 243,356 | -0.14(-0.97%) |
Aug 19, 2020 | 14.45 | 14.63 | 14.43 | 14.59 | 898,582 | +0.09(+0.65%) |
Aug 18, 2020 | 14.53 | 14.55 | 14.49 | 14.50 | 287,705 | -0.10(-0.71%) |
Aug 17, 2020 | 14.56 | 14.63 | 14.53 | 14.60 | 538,732 | -0.04(-0.26%) |
Aug 14, 2020 | 14.58 | 14.68 | 14.56 | 14.64 | 1,295,299 | +0.06(+0.39%) |
Aug 13, 2020 | 14.46 | 14.65 | 14.44 | 14.58 | 851,303 | +0.14(+0.98%) |
Aug 12, 2020 | 14.43 | 14.50 | 14.40 | 14.44 | 772,246 | +0.13(+0.93%) |
Aug 11, 2020 | 14.30 | 14.41 | 14.27 | 14.31 | 604,840 | +0.16(+1.14%) |
Aug 10, 2020 | 14.05 | 14.15 | 14.05 | 14.15 | 461,650 | +0.08(+0.54%) |
Aug 07, 2020 | 13.98 | 14.10 | 13.95 | 14.07 | 301,965 | +0.08(+0.54%) |
Aug 06, 2020 | 13.96 | 14.02 | 13.89 | 13.99 | 1,909,256 | -0.07(-0.47%) |
Aug 05, 2020 | 14.06 | 14.10 | 14.02 | 14.06 | 1,706,226 | +0.11(+0.82%) |
Aug 04, 2020 | 14.00 | 14.01 | 13.95 | 13.95 | 288,247 | -0.12(-0.88%) |
Aug 03, 2020 | 14.15 | 14.16 | 14.07 | 14.07 | 374,535 | +0.05(+0.34%) |
Jul 31, 2020 | 14.08 | 14.10 | 13.98 | 14.02 | 433,911 | +0.03(+0.20%) |
Jul 30, 2020 | 14.00 | 14.03 | 13.99 | 13.99 | 301,246 | -0.10(-0.74%) |
Jul 29, 2020 | 14.10 | 14.21 | 14.08 | 14.10 | 2,341,294 | +0.02(+0.17%) |
Jul 28, 2020 | 14.13 | 14.15 | 14.07 | 14.07 | 243,964 | -0.11(-0.77%) |
Jul 27, 2020 | 14.08 | 14.19 | 14.07 | 14.18 | 1,064,497 | +0.07(+0.47%) |
Jul 24, 2020 | 14.18 | 14.20 | 14.11 | 14.12 | 1,006,728 | +0.00(+0.00%) |
Jul 23, 2020 | 14.18 | 14.22 | 14.11 | 14.12 | 1,126,425 | -0.16(-1.13%) |
Jul 22, 2020 | 14.25 | 14.30 | 14.23 | 14.28 | 195,219 | -0.06(-0.40%) |
Jul 21, 2020 | 14.32 | 14.35 | 14.29 | 14.34 | 1,629,759 | +0.00(+0.00%) |
Jul 20, 2020 | 14.32 | 14.37 | 14.30 | 14.34 | 282,667 | -0.05(-0.33%) |
Jul 17, 2020 | 14.33 | 14.40 | 14.33 | 14.38 | 343,416 | +0.04(+0.26%) |
Jul 16, 2020 | 14.32 | 14.35 | 14.29 | 14.35 | 1,070,357 | -0.08(-0.53%) |
Jul 15, 2020 | 14.46 | 14.46 | 14.36 | 14.42 | 701,315 | +0.07(+0.46%) |
Jul 14, 2020 | 14.28 | 14.35 | 14.26 | 14.35 | 1,498,505 | -0.01(-0.07%) |
Jul 13, 2020 | 14.48 | 14.51 | 14.36 | 14.36 | 1,059,111 | -0.06(-0.39%) |
Jul 10, 2020 | 14.27 | 14.43 | 14.26 | 14.42 | 774,163 | +0.07(+0.46%) |
Jul 09, 2020 | 14.56 | 14.57 | 14.32 | 14.35 | 1,201,534 | -0.22(-1.50%) |
Jul 08, 2020 | 14.58 | 14.63 | 14.55 | 14.57 | 641,082 | +0.06(+0.39%) |
Jul 07, 2020 | 14.69 | 14.70 | 14.51 | 14.52 | 386,514 | -0.22(-1.48%) |
Jul 06, 2020 | 14.77 | 14.82 | 14.72 | 14.73 | 487,377 | +0.07(+0.45%) |
Jul 02, 2020 | 14.74 | 14.78 | 14.66 | 14.67 | 662,152 | -0.01(-0.06%) |