Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.06 | 16.06 | 16.01 | 16.01 | 1,048 | +0.04(+0.25%) |
Sep 29, 2020 | 15.98 | 15.98 | 15.97 | 15.97 | 145,544 | -0.02(-0.13%) |
Sep 28, 2020 | 15.91 | 16.00 | 15.91 | 15.99 | 1,316 | -0.01(-0.06%) |
Sep 25, 2020 | 16.00 | 16.00 | 16.00 | 16.00 | 250 | +0.05(+0.31%) |
Sep 24, 2020 | 15.87 | 15.95 | 15.87 | 15.95 | 880 | -0.05(-0.31%) |
Sep 23, 2020 | 16.06 | 16.15 | 15.96 | 16.00 | 15,488 | -0.06(-0.37%) |
Sep 22, 2020 | 16.06 | 16.06 | 16.06 | 16.06 | 2,125 | +0.01(+0.06%) |
Sep 21, 2020 | 16.11 | 16.11 | 16.05 | 16.05 | 2,445 | -0.07(-0.43%) |
Sep 18, 2020 | 16.13 | 16.14 | 16.12 | 16.12 | 26,594 | -0.04(-0.25%) |
Sep 17, 2020 | 16.15 | 16.23 | 16.15 | 16.16 | 4,890 | -0.08(-0.49%) |
Sep 16, 2020 | 16.23 | 16.24 | 16.20 | 16.24 | 5,377 | +0.07(+0.43%) |
Sep 15, 2020 | 16.15 | 16.17 | 16.15 | 16.17 | 4,405 | +0.04(+0.25%) |
Sep 14, 2020 | 16.23 | 16.23 | 16.13 | 16.13 | 3,952 | +0.01(+0.06%) |
Sep 11, 2020 | 16.12 | 16.12 | 16.06 | 16.12 | 1,562 | +0.03(+0.19%) |
Sep 10, 2020 | 16.13 | 16.15 | 16.09 | 16.09 | 4,201 | -0.03(-0.19%) |
Sep 09, 2020 | 16.06 | 16.15 | 16.06 | 16.12 | 4,256 | +0.06(+0.37%) |
Sep 08, 2020 | 16.13 | 16.13 | 16.05 | 16.06 | 2,277 | -0.14(-0.86%) |
Sep 04, 2020 | 16.20 | 16.20 | 16.20 | 0 | +0.01(+0.06%) | |
Sep 03, 2020 | 16.25 | 16.25 | 16.19 | 16.19 | 5,497 | -0.10(-0.61%) |
Sep 02, 2020 | 16.34 | 16.34 | 16.29 | 16.29 | 1,135 | -0.01(-0.06%) |
Sep 01, 2020 | 16.05 | 16.30 | 16.05 | 16.30 | 4,634 | +0.15(+0.93%) |
Aug 31, 2020 | 16.16 | 16.18 | 16.15 | 16.15 | 2,932 | +0.00(+0.00%) |
Aug 28, 2020 | 16.24 | 16.24 | 16.15 | 16.15 | 3,508 | -0.02(-0.12%) |
Aug 27, 2020 | 16.24 | 16.27 | 16.15 | 16.17 | 3,118 | +0.00(+0.00%) |
Aug 26, 2020 | 16.02 | 16.17 | 16.02 | 16.17 | 6,709 | +0.16(+1.00%) |
Aug 25, 2020 | 16.00 | 16.01 | 15.99 | 16.01 | 8,920 | -0.03(-0.19%) |
Aug 24, 2020 | 15.93 | 16.05 | 15.93 | 16.04 | 2,896 | -0.01(-0.06%) |
Aug 21, 2020 | 16.05 | 16.06 | 16.05 | 16.05 | 2,025 | +0.06(+0.38%) |
Aug 20, 2020 | 15.97 | 16.00 | 15.97 | 15.99 | 3,206 | -0.01(-0.06%) |
Aug 19, 2020 | 15.99 | 16.00 | 15.99 | 16.00 | 4,101 | +0.04(+0.25%) |
Aug 18, 2020 | 15.92 | 15.98 | 15.92 | 15.96 | 7,888 | +0.03(+0.19%) |
Aug 17, 2020 | 15.90 | 15.93 | 15.90 | 15.93 | 2,700 | +0.03(+0.19%) |
Aug 14, 2020 | 15.93 | 15.93 | 15.90 | 15.90 | 2,311 | -0.05(-0.31%) |
Aug 13, 2020 | 15.96 | 15.98 | 15.95 | 15.95 | 9,712 | +0.06(+0.38%) |
Aug 12, 2020 | 15.79 | 15.91 | 15.79 | 15.89 | 2,036 | +0.05(+0.32%) |
Aug 11, 2020 | 15.82 | 15.85 | 15.82 | 15.84 | 4,729 | +0.06(+0.38%) |
Aug 10, 2020 | 15.80 | 15.80 | 15.78 | 15.78 | 1,102 | +0.03(+0.19%) |
Aug 07, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 1,856 | +0.01(+0.06%) |
Aug 06, 2020 | 15.74 | 15.74 | 15.74 | 15.74 | 1,530 | +0.01(+0.06%) |
Aug 05, 2020 | 15.68 | 15.81 | 15.68 | 15.73 | 7,066 | +0.01(+0.06%) |
Aug 04, 2020 | 15.67 | 15.75 | 15.67 | 15.72 | 3,590 | +0.01(+0.06%) |
Jul 31, 2020 | 15.71 | 15.71 | 15.71 | 0 | +0.02(+0.13%) | |
Jul 30, 2020 | 15.69 | 15.69 | 15.69 | 15.69 | 175 | +0.03(+0.19%) |
Jul 29, 2020 | 15.58 | 15.66 | 15.58 | 15.66 | 2,300 | +0.04(+0.26%) |
Jul 28, 2020 | 15.65 | 15.65 | 15.62 | 15.62 | 623 | +0.01(+0.06%) |
Jul 27, 2020 | 15.60 | 15.61 | 15.57 | 15.61 | 4,586 | -0.07(-0.45%) |
Jul 24, 2020 | 15.64 | 15.71 | 15.64 | 15.68 | 1,293 | +0.04(+0.26%) |
Jul 23, 2020 | 15.64 | 15.64 | 15.64 | 15.64 | 198 | -0.01(-0.06%) |
Jul 22, 2020 | 15.61 | 15.65 | 15.61 | 15.65 | 1,876 | -0.01(-0.06%) |
Jul 21, 2020 | 15.62 | 15.69 | 15.62 | 15.66 | 4,352 | +0.06(+0.38%) |
Jul 20, 2020 | 15.51 | 15.60 | 15.51 | 15.60 | 2,225 | +0.00(+0.00%) |
Jul 17, 2020 | 15.60 | 15.60 | 15.60 | 15.60 | 113 | +0.06(+0.39%) |
Jul 16, 2020 | 15.23 | 15.54 | 15.23 | 15.54 | 23,157 | +0.31(+2.04%) |
Jul 15, 2020 | 15.10 | 15.23 | 15.10 | 15.23 | 12,332 | +0.22(+1.47%) |
Jul 14, 2020 | 15.01 | 15.05 | 14.99 | 15.01 | 5,799 | -0.07(-0.46%) |
Jul 13, 2020 | 15.37 | 15.37 | 15.05 | 15.08 | 1,615 | +0.02(+0.13%) |
Jul 10, 2020 | 15.02 | 15.10 | 15.02 | 15.06 | 2,203 | +0.07(+0.47%) |
Jul 09, 2020 | 15.05 | 15.05 | 14.99 | 14.99 | 1,781 | -0.06(-0.40%) |
Jul 08, 2020 | 15.09 | 15.09 | 15.05 | 15.05 | 2,032 | -0.05(-0.33%) |
Jul 07, 2020 | 15.04 | 15.10 | 15.04 | 15.10 | 6,279 | +0.00(+0.00%) |
Jul 06, 2020 | 15.07 | 15.10 | 15.05 | 15.10 | 3,106 | +0.20(+1.34%) |
Jul 03, 2020 | 15.10 | 15.10 | 14.90 | 14.90 | 2,434 | -0.12(-0.80%) |