Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.91 | 15.91 | 15.86 | 15.86 | 1,777,801 | -0.02(-0.10%) |
Aug 28, 2020 | 15.92 | 15.92 | 15.85 | 15.88 | 1,542,373 | -0.02(-0.15%) |
Aug 27, 2020 | 15.95 | 15.95 | 15.86 | 15.91 | 938,280 | +0.01(+0.05%) |
Aug 26, 2020 | 15.80 | 15.90 | 15.80 | 15.90 | 2,350,331 | +0.08(+0.52%) |
Aug 25, 2020 | 15.80 | 15.84 | 15.78 | 15.82 | 1,063,480 | +0.02(+0.10%) |
Aug 24, 2020 | 15.82 | 15.82 | 15.77 | 15.80 | 1,267,289 | +0.03(+0.21%) |
Aug 21, 2020 | 15.77 | 15.82 | 15.73 | 15.77 | 1,591,481 | -0.00(-0.01%) |
Aug 20, 2020 | 15.75 | 15.78 | 15.72 | 15.77 | 1,914,876 | -0.02(-0.15%) |
Aug 19, 2020 | 15.81 | 15.82 | 15.75 | 15.79 | 1,621,985 | -0.01(-0.05%) |
Aug 18, 2020 | 15.76 | 15.82 | 15.73 | 15.80 | 2,043,248 | +0.07(+0.47%) |
Aug 17, 2020 | 15.73 | 15.75 | 15.71 | 15.73 | 1,197,012 | +0.02(+0.10%) |
Aug 14, 2020 | 15.71 | 15.73 | 15.67 | 15.71 | 1,011,568 | +0.03(+0.21%) |
Aug 13, 2020 | 15.74 | 15.74 | 15.67 | 15.68 | 733,697 | -0.11(-0.72%) |
Aug 12, 2020 | 15.66 | 15.79 | 15.65 | 15.79 | 909,243 | +0.19(+1.20%) |
Aug 11, 2020 | 15.61 | 15.69 | 15.60 | 15.60 | 1,446,038 | -0.02(-0.10%) |
Aug 10, 2020 | 15.56 | 15.64 | 15.55 | 15.62 | 1,521,218 | +0.06(+0.37%) |
Aug 07, 2020 | 15.50 | 15.57 | 15.49 | 15.56 | 839,394 | +0.04(+0.26%) |
Aug 06, 2020 | 15.53 | 15.54 | 15.48 | 15.52 | 903,650 | -0.01(-0.05%) |
Aug 05, 2020 | 15.46 | 15.55 | 15.46 | 15.53 | 956,589 | +0.05(+0.32%) |
Aug 04, 2020 | 15.51 | 15.51 | 15.47 | 15.48 | 1,065,192 | -0.01(-0.05%) |
Aug 03, 2020 | 15.53 | 15.53 | 15.47 | 15.49 | 1,483,274 | -0.11(-0.68%) |
Jul 31, 2020 | 15.53 | 15.60 | 15.44 | 15.60 | 1,065,196 | +0.08(+0.53%) |
Jul 30, 2020 | 15.50 | 15.52 | 15.41 | 15.52 | 1,786,792 | +0.02(+0.11%) |
Jul 29, 2020 | 15.44 | 15.52 | 15.40 | 15.50 | 1,995,113 | +0.08(+0.53%) |
Jul 28, 2020 | 15.44 | 15.44 | 15.38 | 15.42 | 1,108,259 | -0.03(-0.21%) |
Jul 27, 2020 | 15.35 | 15.45 | 15.33 | 15.45 | 1,325,366 | +0.10(+0.64%) |
Jul 24, 2020 | 15.28 | 15.37 | 15.28 | 15.35 | 1,418,994 | +0.04(+0.27%) |
Jul 23, 2020 | 15.32 | 15.34 | 15.29 | 15.31 | 1,991,047 | -0.04(-0.27%) |
Jul 22, 2020 | 15.35 | 15.36 | 15.31 | 15.35 | 1,404,618 | +0.01(+0.05%) |
Jul 21, 2020 | 15.34 | 15.35 | 15.27 | 15.34 | 1,344,615 | +0.06(+0.42%) |
Jul 20, 2020 | 15.19 | 15.29 | 15.18 | 15.28 | 1,775,814 | +0.07(+0.48%) |
Jul 17, 2020 | 15.18 | 15.21 | 15.15 | 15.21 | 1,339,728 | +0.06(+0.43%) |
Jul 16, 2020 | 15.13 | 15.17 | 15.08 | 15.14 | 1,591,102 | +0.01(+0.05%) |
Jul 15, 2020 | 15.06 | 15.13 | 15.04 | 15.13 | 1,360,003 | +0.11(+0.76%) |
Jul 14, 2020 | 15.04 | 15.05 | 14.99 | 15.02 | 981,062 | +0.04(+0.27%) |
Jul 13, 2020 | 15.07 | 15.10 | 14.98 | 14.98 | 1,210,127 | -0.06(-0.43%) |
Jul 10, 2020 | 15.08 | 15.08 | 15.01 | 15.04 | 1,325,933 | -0.03(-0.21%) |
Jul 09, 2020 | 15.13 | 15.13 | 15.02 | 15.08 | 1,469,956 | -0.02(-0.16%) |
Jul 08, 2020 | 15.17 | 15.17 | 15.08 | 15.10 | 1,366,533 | -0.03(-0.21%) |
Jul 07, 2020 | 15.08 | 15.15 | 15.08 | 15.13 | 1,407,236 | +0.02(+0.11%) |
Jul 06, 2020 | 15.14 | 15.16 | 15.08 | 15.12 | 1,556,599 | +0.00(+0.00%) |
Jul 02, 2020 | 15.14 | 15.14 | 15.04 | 15.12 | 1,826,622 | +0.06(+0.38%) |
Jul 01, 2020 | 14.95 | 15.07 | 14.95 | 15.06 | 1,636,192 | +0.11(+0.71%) |
Jun 30, 2020 | 14.95 | 14.98 | 14.90 | 14.95 | 2,572,321 | +0.02(+0.16%) |
Jun 29, 2020 | 14.90 | 14.95 | 14.86 | 14.93 | 1,668,695 | +0.05(+0.33%) |
Jun 26, 2020 | 14.91 | 14.98 | 14.87 | 14.88 | 2,141,323 | -0.10(-0.65%) |
Jun 25, 2020 | 14.98 | 15.06 | 14.90 | 14.98 | 2,391,260 | +0.02(+0.15%) |
Jun 24, 2020 | 15.09 | 15.11 | 14.91 | 14.96 | 2,639,649 | -0.14(-0.91%) |
Jun 23, 2020 | 15.07 | 15.13 | 14.97 | 15.09 | 1,839,839 | +0.06(+0.38%) |
Jun 22, 2020 | 15.03 | 15.07 | 14.97 | 15.04 | 1,203,525 | +0.02(+0.16%) |
Jun 19, 2020 | 15.04 | 15.09 | 15.01 | 15.01 | 1,740,422 | -0.02(-0.11%) |
Jun 18, 2020 | 15.12 | 15.12 | 14.98 | 15.03 | 2,688,032 | -0.08(-0.53%) |
Jun 17, 2020 | 15.06 | 15.14 | 15.05 | 15.11 | 1,195,640 | +0.08(+0.54%) |
Jun 16, 2020 | 15.05 | 15.13 | 14.99 | 15.03 | 2,742,970 | +0.01(+0.05%) |
Jun 15, 2020 | 14.82 | 15.02 | 14.79 | 15.02 | 1,433,152 | +0.13(+0.87%) |
Jun 12, 2020 | 14.92 | 15.03 | 14.84 | 14.89 | 1,515,935 | +0.03(+0.22%) |
Jun 11, 2020 | 14.97 | 15.04 | 14.63 | 14.86 | 2,723,385 | -0.26(-1.71%) |
Jun 10, 2020 | 15.22 | 15.22 | 15.08 | 15.12 | 1,742,690 | -0.06(-0.43%) |
Jun 09, 2020 | 15.23 | 15.26 | 15.15 | 15.18 | 2,079,280 | -0.10(-0.63%) |
Jun 08, 2020 | 15.21 | 15.29 | 15.20 | 15.28 | 1,368,506 | +0.07(+0.48%) |
Jun 05, 2020 | 15.12 | 15.24 | 15.09 | 15.21 | 1,579,331 | +0.14(+0.91%) |
Jun 04, 2020 | 15.04 | 15.07 | 15.01 | 15.07 | 1,114,339 | +0.06(+0.43%) |
Jun 03, 2020 | 15.00 | 15.04 | 14.97 | 15.01 | 1,653,484 | +0.04(+0.27%) |
Jun 02, 2020 | 14.94 | 14.97 | 14.91 | 14.97 | 1,452,475 | +0.06(+0.43%) |