Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.15 | 15.17 | 15.14 | 15.16 | 3,206 | -0.07(-0.43%) |
Oct 29, 2020 | 15.16 | 15.23 | 15.16 | 15.22 | 10,379 | +0.05(+0.33%) |
Oct 28, 2020 | 15.21 | 15.21 | 15.17 | 15.17 | 3,453 | -0.18(-1.20%) |
Oct 27, 2020 | 15.35 | 15.36 | 15.35 | 15.36 | 4,915 | -0.01(-0.08%) |
Oct 26, 2020 | 15.45 | 15.45 | 15.37 | 15.37 | 5,527 | -0.10(-0.68%) |
Oct 23, 2020 | 15.47 | 15.48 | 15.45 | 15.48 | 5,919 | +0.02(+0.13%) |
Oct 22, 2020 | 15.43 | 15.46 | 15.43 | 15.46 | 46,720 | +0.00(+0.01%) |
Oct 21, 2020 | 15.34 | 15.46 | 15.34 | 15.45 | 9,974 | -0.02(-0.14%) |
Oct 20, 2020 | 15.48 | 15.48 | 15.48 | 15.48 | 998 | +0.06(+0.42%) |
Oct 19, 2020 | 15.49 | 15.52 | 15.41 | 15.41 | 9,851 | -0.09(-0.57%) |
Oct 16, 2020 | 15.52 | 15.52 | 15.50 | 15.50 | 986 | +0.00(+0.01%) |
Oct 15, 2020 | 15.48 | 15.50 | 15.48 | 15.50 | 5,621 | -0.02(-0.11%) |
Oct 14, 2020 | 15.53 | 15.53 | 15.51 | 15.51 | 934 | -0.01(-0.09%) |
Oct 13, 2020 | 15.53 | 15.53 | 15.52 | 15.53 | 4,336 | -0.02(-0.13%) |
Oct 12, 2020 | 15.51 | 15.55 | 15.51 | 15.55 | 12,066 | +0.05(+0.34%) |
Oct 09, 2020 | 15.50 | 15.50 | 15.46 | 15.50 | 1,973 | +0.05(+0.32%) |
Oct 08, 2020 | 15.45 | 15.45 | 15.43 | 15.45 | 6,691 | +0.03(+0.21%) |
Oct 07, 2020 | 15.37 | 15.41 | 15.35 | 15.41 | 7,438 | +0.11(+0.70%) |
Oct 06, 2020 | 15.37 | 15.38 | 15.29 | 15.31 | 7,115 | -0.06(-0.37%) |
Oct 05, 2020 | 15.32 | 15.36 | 15.31 | 15.36 | 7,347 | +0.12(+0.77%) |
Oct 02, 2020 | 15.24 | 15.26 | 15.24 | 15.24 | 3,946 | -0.02(-0.11%) |
Oct 01, 2020 | 15.28 | 15.28 | 15.24 | 15.26 | 17,448 | +0.02(+0.16%) |
Sep 30, 2020 | 15.23 | 15.28 | 15.16 | 15.24 | 16,629 | +0.02(+0.16%) |
Sep 29, 2020 | 15.24 | 15.24 | 15.20 | 15.21 | 9,004 | +0.00(+0.01%) |
Sep 28, 2020 | 15.19 | 15.22 | 15.19 | 15.21 | 6,927 | +0.08(+0.50%) |
Sep 25, 2020 | 15.21 | 15.21 | 15.08 | 15.13 | 2,970 | +0.05(+0.33%) |
Sep 24, 2020 | 15.07 | 15.11 | 15.07 | 15.08 | 8,283 | -0.03(-0.20%) |
Sep 23, 2020 | 15.12 | 15.12 | 15.12 | 15.12 | 713 | -0.12(-0.77%) |
Sep 22, 2020 | 15.35 | 15.35 | 15.18 | 15.23 | 9,321 | +0.05(+0.32%) |
Sep 21, 2020 | 15.29 | 15.29 | 15.07 | 15.18 | 14,500 | -0.14(-0.88%) |
Sep 18, 2020 | 15.30 | 15.32 | 15.29 | 15.32 | 2,723 | -0.05(-0.30%) |
Sep 17, 2020 | 15.79 | 15.79 | 15.33 | 15.37 | 17,755 | -0.03(-0.17%) |
Sep 16, 2020 | 15.40 | 15.43 | 15.39 | 15.39 | 4,718 | +0.00(+0.01%) |
Sep 15, 2020 | 15.35 | 15.40 | 15.35 | 15.39 | 6,521 | +0.01(+0.05%) |
Sep 14, 2020 | 15.31 | 15.38 | 15.31 | 15.38 | 3,649 | +0.07(+0.47%) |
Sep 11, 2020 | 15.31 | 15.31 | 15.28 | 15.31 | 5,694 | -0.01(-0.09%) |
Sep 10, 2020 | 15.32 | 15.32 | 15.32 | 15.32 | 358 | -0.06(-0.41%) |
Sep 09, 2020 | 15.29 | 15.39 | 15.29 | 15.39 | 10,457 | +0.04(+0.29%) |
Sep 08, 2020 | 15.32 | 15.34 | 15.31 | 15.34 | 6,503 | -0.05(-0.34%) |
Sep 04, 2020 | 15.42 | 15.42 | 15.28 | 15.39 | 19,805 | +0.04(+0.26%) |
Sep 03, 2020 | 15.57 | 15.57 | 15.35 | 15.35 | 23,593 | -0.20(-1.28%) |
Sep 02, 2020 | 15.51 | 15.55 | 15.51 | 15.55 | 4,604 | +0.06(+0.40%) |
Sep 01, 2020 | 15.48 | 15.49 | 15.39 | 15.49 | 22,887 | +0.06(+0.40%) |
Aug 31, 2020 | 15.38 | 15.43 | 15.37 | 15.43 | 23,130 | +0.07(+0.48%) |
Aug 28, 2020 | 15.38 | 15.44 | 15.35 | 15.35 | 657,944 | -0.05(-0.30%) |
Aug 27, 2020 | 15.39 | 15.40 | 15.35 | 15.40 | 16,677 | +0.01(+0.06%) |
Aug 26, 2020 | 15.33 | 15.39 | 15.33 | 15.39 | 8,476 | +0.04(+0.29%) |
Aug 25, 2020 | 15.30 | 15.37 | 15.30 | 15.35 | 57,546 | +0.04(+0.24%) |
Aug 24, 2020 | 15.32 | 15.32 | 15.27 | 15.31 | 2,300 | +0.06(+0.38%) |
Aug 21, 2020 | 15.22 | 15.25 | 15.22 | 15.25 | 2,983 | -0.01(-0.09%) |
Aug 20, 2020 | 15.24 | 15.27 | 15.22 | 15.27 | 6,194 | +0.01(+0.06%) |
Aug 19, 2020 | 15.30 | 15.30 | 15.24 | 15.26 | 5,918 | +0.01(+0.07%) |
Aug 18, 2020 | 15.18 | 15.25 | 15.18 | 15.25 | 2,021 | +0.04(+0.28%) |
Aug 17, 2020 | 15.20 | 15.22 | 15.18 | 15.20 | 2,367,204 | -0.00(-0.01%) |
Aug 14, 2020 | 15.18 | 15.21 | 15.18 | 15.21 | 1,740 | +0.03(+0.19%) |
Aug 13, 2020 | 15.19 | 15.21 | 15.18 | 15.18 | 1,663 | -0.08(-0.53%) |
Aug 12, 2020 | 15.21 | 15.26 | 15.06 | 15.26 | 13,787 | +0.08(+0.54%) |
Aug 11, 2020 | 15.25 | 15.26 | 15.18 | 15.18 | 1,389 | -0.00(-0.00%) |
Aug 10, 2020 | 15.29 | 15.32 | 15.14 | 15.18 | 1,250,493 | +0.05(+0.35%) |
Aug 07, 2020 | 15.11 | 15.15 | 15.11 | 15.12 | 20,638 | +0.01(+0.04%) |
Aug 06, 2020 | 15.08 | 15.12 | 15.08 | 15.12 | 2,700 | +0.05(+0.32%) |
Aug 05, 2020 | 15.08 | 15.08 | 15.04 | 15.07 | 12,905 | +0.01(+0.08%) |
Aug 04, 2020 | 15.02 | 15.06 | 15.02 | 15.06 | 897 | -0.01(-0.04%) |