Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.33 | 15.33 | 15.15 | 15.26 | 26,590 | +0.03(+0.18%) |
Sep 29, 2020 | 15.27 | 15.28 | 15.22 | 15.23 | 1,157 | +0.03(+0.18%) |
Sep 28, 2020 | 15.26 | 15.26 | 15.20 | 15.20 | 1,820 | +0.27(+1.82%) |
Sep 25, 2020 | 14.78 | 14.93 | 14.74 | 14.93 | 3,240 | -0.00(-0.03%) |
Sep 24, 2020 | 14.89 | 15.02 | 14.84 | 14.94 | 6,300 | -0.09(-0.62%) |
Sep 23, 2020 | 15.26 | 15.27 | 15.02 | 15.03 | 6,405 | -0.26(-1.68%) |
Sep 22, 2020 | 15.42 | 15.47 | 15.19 | 15.28 | 19,877 | -0.16(-1.02%) |
Sep 21, 2020 | 15.42 | 15.44 | 15.32 | 15.44 | 2,424 | -0.52(-3.25%) |
Sep 18, 2020 | 15.98 | 16.03 | 15.92 | 15.96 | 2,681 | -0.10(-0.64%) |
Sep 17, 2020 | 15.89 | 16.06 | 15.89 | 16.06 | 1,984 | +0.18(+1.13%) |
Sep 16, 2020 | 15.86 | 16.00 | 15.85 | 15.88 | 2,598 | +0.14(+0.91%) |
Sep 15, 2020 | 15.81 | 15.81 | 15.73 | 15.74 | 1,228 | +0.04(+0.23%) |
Sep 14, 2020 | 15.76 | 15.76 | 15.71 | 15.71 | 1,285 | -0.01(-0.06%) |
Sep 11, 2020 | 15.70 | 15.71 | 15.64 | 15.71 | 3,799 | +0.15(+0.98%) |
Sep 10, 2020 | 15.77 | 15.82 | 15.56 | 15.56 | 3,498 | -0.22(-1.38%) |
Sep 09, 2020 | 15.70 | 15.84 | 15.70 | 15.78 | 5,258 | +0.39(+2.52%) |
Sep 08, 2020 | 15.48 | 15.50 | 15.39 | 15.39 | 130,730 | -0.34(-2.16%) |
Sep 04, 2020 | 15.73 | 15.79 | 15.51 | 15.73 | 40,676 | -0.03(-0.16%) |
Sep 03, 2020 | 15.96 | 15.96 | 15.70 | 15.76 | 8,308 | -0.28(-1.74%) |
Sep 02, 2020 | 15.87 | 16.04 | 15.87 | 16.04 | 27,191 | +0.31(+1.99%) |
Sep 01, 2020 | 15.79 | 15.87 | 15.71 | 15.72 | 3,866 | -0.05(-0.34%) |
Aug 31, 2020 | 15.96 | 15.96 | 15.78 | 15.78 | 32,739 | -0.21(-1.31%) |
Aug 28, 2020 | 15.92 | 15.99 | 15.92 | 15.99 | 2,458 | +0.14(+0.89%) |
Aug 27, 2020 | 15.87 | 15.94 | 15.75 | 15.84 | 21,680 | -0.13(-0.81%) |
Aug 26, 2020 | 15.89 | 15.99 | 15.89 | 15.97 | 1,393 | +0.13(+0.85%) |
Aug 25, 2020 | 15.87 | 15.87 | 15.73 | 15.84 | 4,342 | +0.04(+0.23%) |
Aug 24, 2020 | 15.77 | 15.80 | 15.70 | 15.80 | 15,431 | +0.29(+1.84%) |
Aug 21, 2020 | 15.48 | 15.52 | 15.43 | 15.52 | 2,793 | -0.18(-1.17%) |
Aug 20, 2020 | 15.60 | 15.73 | 15.60 | 15.70 | 3,643 | +0.00(+0.03%) |
Aug 19, 2020 | 15.85 | 15.88 | 15.70 | 15.70 | 70,470 | -0.38(-2.39%) |
Aug 18, 2020 | 16.17 | 16.20 | 16.03 | 16.08 | 9,148 | +0.04(+0.27%) |
Aug 17, 2020 | 16.00 | 16.05 | 16.00 | 16.04 | 13,893 | +0.08(+0.51%) |
Aug 14, 2020 | 15.99 | 15.99 | 15.88 | 15.96 | 26,819 | -0.05(-0.34%) |
Aug 13, 2020 | 16.04 | 16.11 | 15.96 | 16.01 | 8,123 | -0.05(-0.33%) |
Aug 12, 2020 | 15.99 | 16.06 | 15.99 | 16.06 | 71,599 | +0.37(+2.38%) |
Aug 11, 2020 | 15.82 | 15.86 | 15.69 | 15.69 | 4,077 | +0.13(+0.82%) |
Aug 10, 2020 | 15.56 | 15.56 | 15.53 | 15.56 | 13,521 | +0.01(+0.05%) |
Aug 07, 2020 | 15.45 | 15.55 | 15.45 | 15.55 | 2,905 | -0.06(-0.40%) |
Aug 06, 2020 | 15.53 | 15.62 | 15.50 | 15.62 | 4,732 | -0.09(-0.54%) |
Aug 05, 2020 | 15.80 | 15.81 | 15.70 | 15.70 | 43,666 | +0.04(+0.26%) |
Aug 04, 2020 | 15.51 | 15.66 | 15.51 | 15.66 | 3,107 | +0.14(+0.91%) |
Aug 03, 2020 | 15.40 | 15.55 | 15.40 | 15.52 | 17,331 | +0.13(+0.82%) |
Jul 31, 2020 | 15.78 | 15.78 | 15.26 | 15.39 | 15,644 | -0.59(-3.70%) |
Jul 30, 2020 | 15.79 | 15.98 | 15.73 | 15.98 | 3,375 | -0.03(-0.17%) |
Jul 29, 2020 | 15.81 | 16.04 | 15.81 | 16.01 | 1,770 | +0.14(+0.89%) |
Jul 28, 2020 | 15.91 | 15.96 | 15.87 | 15.87 | 4,179 | +0.06(+0.35%) |
Jul 27, 2020 | 15.81 | 15.84 | 15.77 | 15.81 | 5,255 | +0.08(+0.50%) |
Jul 24, 2020 | 15.69 | 15.77 | 15.69 | 15.73 | 10,057 | -0.10(-0.61%) |
Jul 23, 2020 | 15.94 | 15.94 | 15.77 | 15.83 | 14,069 | -0.17(-1.06%) |
Jul 22, 2020 | 15.97 | 16.03 | 15.90 | 16.00 | 5,229 | -0.03(-0.17%) |
Jul 21, 2020 | 16.06 | 16.06 | 16.02 | 16.03 | 1,353 | +0.16(+1.01%) |
Jul 20, 2020 | 15.75 | 15.87 | 15.75 | 15.87 | 1,389 | +0.11(+0.68%) |
Jul 17, 2020 | 15.71 | 15.77 | 15.69 | 15.76 | 2,011 | +0.10(+0.63%) |
Jul 16, 2020 | 15.61 | 15.70 | 15.61 | 15.66 | 10,109 | -0.05(-0.30%) |
Jul 15, 2020 | 15.79 | 15.79 | 15.67 | 15.71 | 7,402 | +0.09(+0.60%) |
Jul 14, 2020 | 15.36 | 15.61 | 15.36 | 15.61 | 5,386 | +0.26(+1.68%) |
Jul 13, 2020 | 15.56 | 15.60 | 15.32 | 15.36 | 11,801 | -0.10(-0.65%) |
Jul 10, 2020 | 15.25 | 15.47 | 15.25 | 15.46 | 5,475 | +0.23(+1.54%) |
Jul 09, 2020 | 15.39 | 15.41 | 15.16 | 15.22 | 7,773 | -0.21(-1.39%) |
Jul 08, 2020 | 15.36 | 15.44 | 15.35 | 15.44 | 5,162 | +0.12(+0.78%) |
Jul 07, 2020 | 15.37 | 15.40 | 15.32 | 15.32 | 1,937 | -0.14(-0.89%) |
Jul 06, 2020 | 15.32 | 15.45 | 15.32 | 15.45 | 33,944 | +0.47(+3.10%) |
Jul 02, 2020 | 15.14 | 15.14 | 14.98 | 14.99 | 5,140 | +0.07(+0.48%) |