Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.76 | 15.79 | 15.74 | 15.76 | 2,769,979 | +0.04(+0.26%) |
Sep 29, 2020 | 15.73 | 15.75 | 15.70 | 15.72 | 2,688,791 | +0.00(+0.00%) |
Sep 28, 2020 | 15.67 | 15.73 | 15.63 | 15.72 | 1,706,200 | +0.10(+0.63%) |
Sep 25, 2020 | 15.56 | 15.64 | 15.56 | 15.62 | 2,328,181 | +0.02(+0.11%) |
Sep 24, 2020 | 15.68 | 15.68 | 15.56 | 15.60 | 3,505,409 | -0.11(-0.72%) |
Sep 23, 2020 | 15.81 | 15.84 | 15.59 | 15.72 | 1,627,608 | -0.12(-0.78%) |
Sep 22, 2020 | 15.84 | 15.85 | 15.81 | 15.84 | 1,424,345 | -0.02(-0.10%) |
Sep 21, 2020 | 15.88 | 15.92 | 15.83 | 15.85 | 1,457,747 | -0.05(-0.31%) |
Sep 18, 2020 | 15.94 | 15.94 | 15.90 | 15.90 | 918,847 | -0.04(-0.26%) |
Sep 17, 2020 | 15.96 | 15.96 | 15.92 | 15.94 | 1,320,904 | -0.02(-0.10%) |
Sep 16, 2020 | 15.90 | 15.99 | 15.90 | 15.96 | 1,140,460 | +0.05(+0.31%) |
Sep 15, 2020 | 15.89 | 15.94 | 15.87 | 15.91 | 1,194,403 | +0.02(+0.15%) |
Sep 14, 2020 | 15.88 | 16.02 | 15.84 | 15.89 | 1,962,670 | +0.05(+0.31%) |
Sep 11, 2020 | 15.89 | 15.92 | 15.84 | 15.84 | 1,011,941 | -0.03(-0.21%) |
Sep 10, 2020 | 15.85 | 15.90 | 15.84 | 15.87 | 1,189,325 | +0.02(+0.10%) |
Sep 09, 2020 | 15.83 | 15.86 | 15.76 | 15.85 | 1,066,825 | +0.07(+0.47%) |
Sep 08, 2020 | 15.81 | 15.85 | 15.73 | 15.78 | 903,448 | -0.07(-0.46%) |
Sep 04, 2020 | 15.88 | 15.91 | 15.77 | 15.85 | 1,401,788 | -0.04(-0.26%) |
Sep 03, 2020 | 15.90 | 15.92 | 15.82 | 15.90 | 1,205,190 | +0.06(+0.36%) |
Sep 02, 2020 | 15.91 | 15.93 | 15.84 | 15.84 | 1,260,204 | -0.07(-0.46%) |
Sep 01, 2020 | 15.90 | 15.92 | 15.86 | 15.91 | 776,563 | +0.05(+0.31%) |
Aug 31, 2020 | 15.91 | 15.91 | 15.85 | 15.86 | 1,777,981 | -0.02(-0.10%) |
Aug 28, 2020 | 15.92 | 15.92 | 15.84 | 15.88 | 1,542,529 | -0.02(-0.15%) |
Aug 27, 2020 | 15.94 | 15.94 | 15.86 | 15.90 | 938,375 | +0.01(+0.05%) |
Aug 26, 2020 | 15.80 | 15.90 | 15.80 | 15.90 | 2,350,569 | +0.08(+0.52%) |
Aug 25, 2020 | 15.80 | 15.84 | 15.78 | 15.81 | 1,063,588 | +0.02(+0.10%) |
Aug 24, 2020 | 15.81 | 15.81 | 15.76 | 15.80 | 1,267,417 | +0.03(+0.21%) |
Aug 21, 2020 | 15.76 | 15.81 | 15.72 | 15.76 | 1,591,642 | -0.00(-0.01%) |
Aug 20, 2020 | 15.75 | 15.78 | 15.72 | 15.77 | 1,915,070 | -0.02(-0.15%) |
Aug 19, 2020 | 15.81 | 15.82 | 15.75 | 15.79 | 1,622,149 | -0.01(-0.05%) |
Aug 18, 2020 | 15.76 | 15.82 | 15.73 | 15.80 | 2,043,455 | +0.07(+0.47%) |
Aug 17, 2020 | 15.73 | 15.75 | 15.71 | 15.73 | 1,197,133 | +0.02(+0.10%) |
Aug 14, 2020 | 15.71 | 15.73 | 15.67 | 15.71 | 1,011,671 | +0.03(+0.21%) |
Aug 13, 2020 | 15.74 | 15.74 | 15.67 | 15.68 | 733,771 | -0.11(-0.72%) |
Aug 12, 2020 | 15.66 | 15.79 | 15.64 | 15.79 | 909,335 | +0.19(+1.20%) |
Aug 11, 2020 | 15.61 | 15.68 | 15.60 | 15.60 | 1,446,185 | -0.02(-0.10%) |
Aug 10, 2020 | 15.55 | 15.64 | 15.55 | 15.62 | 1,521,372 | +0.06(+0.37%) |
Aug 07, 2020 | 15.50 | 15.57 | 15.49 | 15.56 | 839,479 | +0.04(+0.26%) |
Aug 06, 2020 | 15.53 | 15.54 | 15.48 | 15.52 | 903,741 | -0.01(-0.05%) |
Aug 05, 2020 | 15.46 | 15.55 | 15.46 | 15.53 | 956,686 | +0.05(+0.32%) |
Aug 04, 2020 | 15.51 | 15.51 | 15.46 | 15.48 | 1,065,300 | -0.01(-0.05%) |
Aug 03, 2020 | 15.53 | 15.53 | 15.46 | 15.49 | 1,483,424 | -0.11(-0.68%) |
Jul 31, 2020 | 15.53 | 15.60 | 15.44 | 15.60 | 1,065,304 | +0.08(+0.53%) |
Jul 30, 2020 | 15.50 | 15.51 | 15.41 | 15.51 | 1,786,973 | +0.02(+0.11%) |
Jul 29, 2020 | 15.44 | 15.51 | 15.40 | 15.50 | 1,995,315 | +0.08(+0.53%) |
Jul 28, 2020 | 15.44 | 15.44 | 15.38 | 15.42 | 1,108,372 | -0.03(-0.21%) |
Jul 27, 2020 | 15.35 | 15.45 | 15.33 | 15.45 | 1,325,500 | +0.10(+0.64%) |
Jul 24, 2020 | 15.28 | 15.37 | 15.28 | 15.35 | 1,419,137 | +0.04(+0.27%) |
Jul 23, 2020 | 15.32 | 15.33 | 15.29 | 15.31 | 1,991,249 | -0.04(-0.27%) |
Jul 22, 2020 | 15.35 | 15.36 | 15.31 | 15.35 | 1,404,761 | +0.01(+0.05%) |
Jul 21, 2020 | 15.33 | 15.35 | 15.27 | 15.34 | 1,344,751 | +0.06(+0.42%) |
Jul 20, 2020 | 15.19 | 15.29 | 15.18 | 15.28 | 1,775,994 | +0.07(+0.48%) |
Jul 17, 2020 | 15.18 | 15.21 | 15.15 | 15.21 | 1,339,864 | +0.06(+0.43%) |
Jul 16, 2020 | 15.12 | 15.16 | 15.08 | 15.14 | 1,591,263 | +0.01(+0.05%) |
Jul 15, 2020 | 15.06 | 15.13 | 15.04 | 15.13 | 1,360,141 | +0.11(+0.76%) |
Jul 14, 2020 | 15.03 | 15.05 | 14.99 | 15.02 | 981,161 | +0.04(+0.27%) |
Jul 13, 2020 | 15.07 | 15.10 | 14.98 | 14.98 | 1,210,250 | -0.06(-0.43%) |
Jul 10, 2020 | 15.08 | 15.08 | 15.01 | 15.04 | 1,326,067 | -0.03(-0.22%) |
Jul 09, 2020 | 15.13 | 15.13 | 15.02 | 15.08 | 1,470,105 | -0.02(-0.16%) |
Jul 08, 2020 | 15.16 | 15.16 | 15.08 | 15.10 | 1,366,672 | -0.03(-0.21%) |
Jul 07, 2020 | 15.08 | 15.15 | 15.08 | 15.13 | 1,407,379 | +0.02(+0.11%) |
Jul 06, 2020 | 15.14 | 15.16 | 15.08 | 15.12 | 1,556,757 | +0.00(+0.00%) |
Jul 02, 2020 | 15.14 | 15.14 | 15.03 | 15.12 | 1,826,807 | +0.06(+0.38%) |