Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.60 | 15.62 | 15.60 | 15.60 | 1,067 | +0.10(+0.66%) |
Sep 29, 2020 | 15.55 | 15.58 | 15.49 | 15.49 | 4,365 | -0.03(-0.20%) |
Sep 28, 2020 | 15.49 | 15.52 | 15.49 | 15.52 | 450 | +0.01(+0.05%) |
Sep 25, 2020 | 15.51 | 15.52 | 15.40 | 15.52 | 4,011 | -0.07(-0.46%) |
Sep 24, 2020 | 15.43 | 15.62 | 15.43 | 15.59 | 1,140 | +0.09(+0.56%) |
Sep 23, 2020 | 15.71 | 15.71 | 15.50 | 15.50 | 2,515 | -0.30(-1.91%) |
Sep 22, 2020 | 15.79 | 15.80 | 15.71 | 15.80 | 3,797 | -0.04(-0.24%) |
Sep 21, 2020 | 15.71 | 15.85 | 15.71 | 15.84 | 1,401 | -0.39(-2.43%) |
Sep 18, 2020 | 16.33 | 16.35 | 16.23 | 16.24 | 1,533 | -0.11(-0.70%) |
Sep 17, 2020 | 16.26 | 16.35 | 16.26 | 16.35 | 2,199 | -0.05(-0.30%) |
Sep 16, 2020 | 16.41 | 16.41 | 16.40 | 16.40 | 407 | +0.01(+0.05%) |
Sep 15, 2020 | 16.40 | 16.40 | 16.34 | 16.39 | 670 | +0.11(+0.65%) |
Sep 14, 2020 | 16.26 | 16.31 | 16.22 | 16.29 | 3,006 | +0.24(+1.50%) |
Sep 11, 2020 | 16.04 | 16.05 | 16.04 | 16.05 | 237 | +0.14(+0.90%) |
Sep 10, 2020 | 16.10 | 16.10 | 15.90 | 15.90 | 4,074 | -0.31(-1.88%) |
Sep 09, 2020 | 16.14 | 16.21 | 16.12 | 16.21 | 4,871 | +0.18(+1.15%) |
Sep 08, 2020 | 16.01 | 16.12 | 15.95 | 16.02 | 2,805 | -0.17(-1.07%) |
Sep 04, 2020 | 15.99 | 16.20 | 15.99 | 16.20 | 2,491 | +0.13(+0.79%) |
Sep 03, 2020 | 16.18 | 16.19 | 16.04 | 16.07 | 2,834 | -0.15(-0.94%) |
Sep 02, 2020 | 16.28 | 16.28 | 16.20 | 16.22 | 2,204 | -0.13(-0.82%) |
Sep 01, 2020 | 16.31 | 16.36 | 16.28 | 16.36 | 2,420 | +0.10(+0.62%) |
Aug 31, 2020 | 16.32 | 16.32 | 16.18 | 16.26 | 1,161 | -0.27(-1.61%) |
Aug 28, 2020 | 16.37 | 16.53 | 16.37 | 16.52 | 3,559 | +0.26(+1.58%) |
Aug 27, 2020 | 16.26 | 16.26 | 16.26 | 16.26 | 282 | -0.22(-1.31%) |
Aug 26, 2020 | 16.46 | 16.48 | 16.43 | 16.48 | 1,434 | -0.03(-0.21%) |
Aug 25, 2020 | 16.50 | 16.51 | 16.42 | 16.51 | 1,405 | +0.04(+0.23%) |
Aug 24, 2020 | 16.49 | 16.54 | 16.45 | 16.48 | 1,383 | +0.04(+0.22%) |
Aug 21, 2020 | 16.40 | 16.44 | 16.40 | 16.44 | 1,898 | -0.06(-0.34%) |
Aug 20, 2020 | 16.31 | 16.51 | 16.31 | 16.50 | 4,457 | -0.04(-0.25%) |
Aug 19, 2020 | 16.66 | 16.66 | 16.54 | 16.54 | 2,252 | +0.03(+0.17%) |
Aug 18, 2020 | 16.58 | 16.58 | 16.46 | 16.51 | 18,858 | +0.10(+0.59%) |
Aug 17, 2020 | 16.49 | 16.49 | 16.41 | 16.41 | 6,232 | +0.02(+0.13%) |
Aug 14, 2020 | 16.39 | 16.58 | 16.39 | 16.39 | 46,754 | +0.00(+0.00%) |
Aug 13, 2020 | 16.39 | 16.44 | 16.39 | 16.39 | 15,025 | +0.00(+0.00%) |
Aug 12, 2020 | 16.37 | 16.43 | 16.37 | 16.39 | 5,701 | +0.10(+0.62%) |
Aug 11, 2020 | 16.37 | 16.37 | 16.18 | 16.29 | 9,328 | +0.10(+0.62%) |
Aug 10, 2020 | 16.17 | 16.19 | 16.12 | 16.19 | 3,441 | +0.03(+0.16%) |
Aug 07, 2020 | 16.15 | 16.16 | 16.10 | 16.16 | 3,797 | -0.16(-0.98%) |
Aug 06, 2020 | 16.23 | 16.32 | 16.17 | 16.32 | 1,771 | +0.10(+0.62%) |
Aug 05, 2020 | 16.22 | 16.22 | 16.22 | 16.22 | 422 | +0.15(+0.95%) |
Aug 04, 2020 | 15.99 | 16.07 | 15.98 | 16.07 | 7,229 | +0.09(+0.58%) |
Aug 03, 2020 | 15.88 | 15.98 | 15.88 | 15.98 | 941 | +0.01(+0.04%) |
Jul 31, 2020 | 15.94 | 15.98 | 15.84 | 15.97 | 3,797 | -0.06(-0.39%) |
Jul 30, 2020 | 15.95 | 16.05 | 15.95 | 16.03 | 3,368 | -0.17(-1.07%) |
Jul 29, 2020 | 16.21 | 16.21 | 16.21 | 16.21 | 568 | +0.03(+0.19%) |
Jul 28, 2020 | 16.20 | 16.21 | 16.17 | 16.17 | 2,465 | -0.15(-0.94%) |
Jul 27, 2020 | 16.30 | 16.33 | 16.28 | 16.33 | 519 | +0.24(+1.50%) |
Jul 24, 2020 | 15.96 | 16.23 | 15.96 | 16.09 | 2,847 | -0.06(-0.39%) |
Jul 23, 2020 | 16.27 | 16.27 | 16.11 | 16.15 | 2,438 | -0.19(-1.15%) |
Jul 22, 2020 | 16.35 | 16.35 | 16.17 | 16.34 | 13,457 | +0.10(+0.63%) |
Jul 21, 2020 | 16.28 | 16.31 | 16.24 | 16.24 | 13,554 | +0.11(+0.71%) |
Jul 20, 2020 | 16.12 | 16.12 | 16.12 | 16.12 | 14 | +0.14(+0.87%) |
Jul 17, 2020 | 15.92 | 15.98 | 15.92 | 15.98 | 1,898 | +0.16(+0.99%) |
Jul 16, 2020 | 15.76 | 15.96 | 15.76 | 15.83 | 109,066 | -0.16(-1.00%) |
Jul 15, 2020 | 15.99 | 15.99 | 15.99 | 15.99 | 192 | +0.05(+0.32%) |
Jul 14, 2020 | 15.87 | 15.94 | 15.87 | 15.94 | 1,250 | +0.07(+0.43%) |
Jul 13, 2020 | 16.08 | 16.10 | 15.87 | 15.87 | 665 | +0.08(+0.50%) |
Jul 10, 2020 | 15.79 | 15.79 | 15.79 | 15.79 | 118 | -0.01(-0.09%) |
Jul 09, 2020 | 15.92 | 15.92 | 15.76 | 15.80 | 857 | -0.07(-0.42%) |
Jul 08, 2020 | 15.84 | 15.87 | 15.80 | 15.87 | 1,904 | +0.21(+1.33%) |
Jul 07, 2020 | 15.76 | 15.77 | 15.66 | 15.66 | 1,003 | -0.23(-1.42%) |
Jul 06, 2020 | 15.86 | 15.89 | 15.86 | 15.89 | 463 | +0.36(+2.30%) |
Jul 02, 2020 | 15.52 | 15.61 | 15.51 | 15.53 | 3,915 | +0.26(+1.72%) |