Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 657,960 | -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 | 57,547 | +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 | 2,367,259 | -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 | 13,788 | +0.08(+0.54%) |
Aug 11, 2020 | 15.25 | 15.26 | 15.18 | 15.18 | 1,390 | -0.00(-0.00%) |
Aug 10, 2020 | 15.29 | 15.32 | 15.14 | 15.18 | 1,250,522 | +0.05(+0.35%) |
Aug 07, 2020 | 15.11 | 15.15 | 15.10 | 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(-0.03%) |
Aug 03, 2020 | 15.00 | 15.06 | 15.00 | 15.06 | 6,880 | +0.06(+0.40%) |
Jul 31, 2020 | 14.96 | 15.00 | 14.92 | 15.00 | 22,967 | +0.03(+0.18%) |
Jul 30, 2020 | 14.97 | 14.97 | 14.97 | 14.97 | 509 | -0.03(-0.21%) |
Jul 29, 2020 | 14.95 | 15.01 | 14.95 | 15.01 | 2,538 | +0.08(+0.55%) |
Jul 28, 2020 | 14.97 | 14.97 | 14.91 | 14.92 | 2,651 | -0.05(-0.30%) |
Jul 27, 2020 | 14.93 | 14.97 | 14.89 | 14.97 | 3,425 | +0.07(+0.46%) |
Jul 24, 2020 | 14.88 | 14.90 | 14.87 | 14.90 | 4,493 | -0.00(-0.02%) |
Jul 23, 2020 | 14.89 | 14.90 | 14.88 | 14.90 | 2,628 | -0.01(-0.10%) |
Jul 22, 2020 | 14.85 | 14.92 | 14.84 | 14.92 | 8,031 | +0.10(+0.65%) |
Jul 21, 2020 | 14.82 | 14.85 | 14.81 | 14.82 | 2,471 | +0.06(+0.41%) |
Jul 20, 2020 | 14.74 | 14.76 | 14.69 | 14.76 | 5,175 | +0.07(+0.45%) |
Jul 17, 2020 | 14.65 | 14.70 | 14.65 | 14.70 | 9,985 | -0.00(-0.01%) |
Jul 16, 2020 | 14.64 | 14.70 | 14.64 | 14.70 | 1,799 | +0.05(+0.36%) |
Jul 15, 2020 | 14.62 | 14.64 | 14.61 | 14.64 | 2,339 | +0.05(+0.36%) |
Jul 14, 2020 | 14.49 | 14.59 | 14.49 | 14.59 | 3,527 | +0.08(+0.52%) |
Jul 13, 2020 | 14.78 | 14.78 | 14.52 | 14.52 | 4,373 | -0.01(-0.08%) |
Jul 10, 2020 | 14.13 | 14.53 | 14.13 | 14.53 | 3,994 | +0.07(+0.51%) |
Jul 09, 2020 | 14.45 | 14.46 | 14.45 | 14.46 | 821 | -0.04(-0.24%) |
Jul 08, 2020 | 14.47 | 14.49 | 14.46 | 14.49 | 1,620 | -0.01(-0.05%) |
Jul 07, 2020 | 14.52 | 14.52 | 14.48 | 14.50 | 2,034 | -0.05(-0.34%) |
Jul 06, 2020 | 14.57 | 14.57 | 14.53 | 14.55 | 1,530 | +0.05(+0.37%) |
Jul 02, 2020 | 14.48 | 14.50 | 14.47 | 14.49 | 5,242 | +0.04(+0.28%) |
Jul 01, 2020 | 14.34 | 14.45 | 14.34 | 14.45 | 11,688 | +0.05(+0.32%) |
Jun 30, 2020 | 14.38 | 14.42 | 13.97 | 14.41 | 7,801 | +0.05(+0.34%) |
Jun 29, 2020 | 14.36 | 14.36 | 14.36 | 14.36 | 300 | -0.01(-0.10%) |
Jun 26, 2020 | 14.35 | 14.37 | 14.32 | 14.37 | 8,024 | -0.09(-0.62%) |
Jun 25, 2020 | 14.30 | 14.46 | 14.30 | 14.46 | 2,843 | -0.01(-0.08%) |
Jun 24, 2020 | 14.32 | 14.55 | 14.32 | 14.47 | 2,873 | -0.14(-0.95%) |
Jun 23, 2020 | 14.60 | 14.61 | 14.60 | 14.61 | 2,379 | -0.01(-0.07%) |
Jun 22, 2020 | 14.61 | 14.62 | 14.60 | 14.62 | 1,060 | -0.02(-0.10%) |
Jun 19, 2020 | 14.99 | 14.99 | 14.59 | 14.64 | 5,015 | +0.00(+0.03%) |
Jun 18, 2020 | 14.62 | 14.66 | 14.60 | 14.63 | 4,684 | -0.04(-0.27%) |
Jun 17, 2020 | 14.67 | 14.67 | 14.67 | 14.67 | 341 | +0.02(+0.12%) |
Jun 16, 2020 | 14.82 | 14.82 | 14.61 | 14.66 | 8,132 | +0.15(+1.04%) |
Jun 15, 2020 | 14.36 | 14.51 | 14.36 | 14.51 | 1,577 | +0.02(+0.14%) |
Jun 12, 2020 | 14.76 | 15.15 | 14.27 | 14.49 | 19,308 | +0.07(+0.51%) |
Jun 11, 2020 | 14.55 | 14.55 | 14.41 | 14.41 | 9,523 | -0.35(-2.38%) |
Jun 10, 2020 | 14.76 | 14.78 | 14.36 | 14.76 | 57,631 | -0.06(-0.38%) |
Jun 09, 2020 | 14.82 | 14.82 | 14.82 | 14.82 | 1,459 | -0.04(-0.26%) |
Jun 08, 2020 | 14.75 | 14.86 | 14.70 | 14.86 | 29,256 | +0.13(+0.88%) |
Jun 05, 2020 | 14.76 | 14.76 | 14.73 | 14.73 | 2,507 | +0.16(+1.12%) |
Jun 04, 2020 | 14.47 | 14.62 | 14.47 | 14.56 | 3,207 | +0.01(+0.05%) |
Jun 03, 2020 | 14.58 | 14.60 | 14.36 | 14.56 | 22,485 | +0.11(+0.73%) |
Jun 02, 2020 | 14.45 | 14.45 | 14.40 | 14.45 | 2,349 | +0.18(+1.24%) |