Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.58 | 15.75 | 15.58 | 15.64 | 8,656 | +0.08(+0.50%) |
Sep 29, 2020 | 15.58 | 15.59 | 15.52 | 15.56 | 7,377 | -0.02(-0.13%) |
Sep 28, 2020 | 15.57 | 15.68 | 15.55 | 15.59 | 13,151 | +0.28(+1.82%) |
Sep 25, 2020 | 15.31 | 15.33 | 15.21 | 15.31 | 62,048 | +0.25(+1.65%) |
Sep 24, 2020 | 14.91 | 15.11 | 14.82 | 15.06 | 20,339 | -0.19(-1.26%) |
Sep 23, 2020 | 15.33 | 15.39 | 15.22 | 15.25 | 37,724 | -0.23(-1.47%) |
Sep 22, 2020 | 15.51 | 15.57 | 15.41 | 15.48 | 7,859 | -0.25(-1.61%) |
Sep 21, 2020 | 15.50 | 15.73 | 15.48 | 15.73 | 19,131 | -0.11(-0.71%) |
Sep 18, 2020 | 15.95 | 15.96 | 15.83 | 15.84 | 9,862 | -0.11(-0.70%) |
Sep 17, 2020 | 15.91 | 15.96 | 15.82 | 15.96 | 5,861 | -0.05(-0.30%) |
Sep 16, 2020 | 15.96 | 16.05 | 15.96 | 16.00 | 24,231 | +0.10(+0.65%) |
Sep 15, 2020 | 15.97 | 15.97 | 15.88 | 15.90 | 20,257 | +0.02(+0.10%) |
Sep 14, 2020 | 15.86 | 15.90 | 15.86 | 15.88 | 18,865 | +0.19(+1.22%) |
Sep 11, 2020 | 15.76 | 15.76 | 15.66 | 15.69 | 2,996 | +0.06(+0.36%) |
Sep 10, 2020 | 15.84 | 15.84 | 15.60 | 15.64 | 8,603 | +0.03(+0.22%) |
Sep 09, 2020 | 15.54 | 15.63 | 15.54 | 15.60 | 26,934 | +0.31(+2.05%) |
Sep 08, 2020 | 15.30 | 15.38 | 15.23 | 15.29 | 6,323 | -0.19(-1.21%) |
Sep 04, 2020 | 15.53 | 15.54 | 15.36 | 15.48 | 10,362 | -0.10(-0.63%) |
Sep 03, 2020 | 15.75 | 15.77 | 15.53 | 15.57 | 12,430 | -0.15(-0.98%) |
Sep 02, 2020 | 15.72 | 15.73 | 15.62 | 15.73 | 21,825 | +0.05(+0.33%) |
Sep 01, 2020 | 15.63 | 15.68 | 15.60 | 15.68 | 22,764 | +0.30(+1.98%) |
Aug 31, 2020 | 15.41 | 15.41 | 15.30 | 15.37 | 40,380 | -0.50(-3.18%) |
Aug 28, 2020 | 15.84 | 15.88 | 15.82 | 15.88 | 16,729 | +0.18(+1.17%) |
Aug 27, 2020 | 15.68 | 15.74 | 15.66 | 15.69 | 21,870 | +0.07(+0.44%) |
Aug 26, 2020 | 15.59 | 15.64 | 15.58 | 15.62 | 17,087 | +0.08(+0.49%) |
Aug 25, 2020 | 15.55 | 15.57 | 15.49 | 15.55 | 32,778 | -0.01(-0.07%) |
Aug 24, 2020 | 15.52 | 15.59 | 15.52 | 15.56 | 28,074 | +0.20(+1.29%) |
Aug 21, 2020 | 15.32 | 15.38 | 15.30 | 15.36 | 26,092 | -0.08(-0.52%) |
Aug 20, 2020 | 15.27 | 15.44 | 15.27 | 15.44 | 10,045 | +0.03(+0.21%) |
Aug 19, 2020 | 15.48 | 15.48 | 15.41 | 15.41 | 11,348 | -0.12(-0.75%) |
Aug 18, 2020 | 15.52 | 15.54 | 15.47 | 15.52 | 4,172 | +0.13(+0.82%) |
Aug 17, 2020 | 15.37 | 15.41 | 15.34 | 15.40 | 18,180 | +0.11(+0.74%) |
Aug 14, 2020 | 15.07 | 15.30 | 15.07 | 15.28 | 21,223 | -0.04(-0.27%) |
Aug 13, 2020 | 15.37 | 15.37 | 15.30 | 15.33 | 12,689 | -0.06(-0.37%) |
Aug 12, 2020 | 15.35 | 15.41 | 15.32 | 15.38 | 17,972 | +0.14(+0.89%) |
Aug 11, 2020 | 15.35 | 15.39 | 15.23 | 15.25 | 9,189 | -0.09(-0.59%) |
Aug 10, 2020 | 15.32 | 15.34 | 15.26 | 15.34 | 44,070 | +0.09(+0.62%) |
Aug 07, 2020 | 15.17 | 15.24 | 15.11 | 15.24 | 19,226 | -0.06(-0.42%) |
Aug 06, 2020 | 15.23 | 15.31 | 15.17 | 15.31 | 22,341 | +0.14(+0.90%) |
Aug 05, 2020 | 15.13 | 15.19 | 15.12 | 15.17 | 10,765 | +0.10(+0.69%) |
Aug 04, 2020 | 14.95 | 15.07 | 14.95 | 15.07 | 27,905 | +0.21(+1.40%) |
Aug 03, 2020 | 14.85 | 14.91 | 14.85 | 14.86 | 27,426 | -0.06(-0.38%) |
Jul 31, 2020 | 15.07 | 15.11 | 14.85 | 14.91 | 61,424 | -0.11(-0.75%) |
Jul 30, 2020 | 15.06 | 15.07 | 14.96 | 15.03 | 14,599 | -0.22(-1.42%) |
Jul 29, 2020 | 15.18 | 15.25 | 15.14 | 15.24 | 22,912 | +0.02(+0.16%) |
Jul 28, 2020 | 15.26 | 15.26 | 15.20 | 15.22 | 8,942 | +0.09(+0.58%) |
Jul 27, 2020 | 15.07 | 15.15 | 15.03 | 15.13 | 18,711 | +0.13(+0.85%) |
Jul 24, 2020 | 14.96 | 15.01 | 14.90 | 15.00 | 15,356 | +0.15(+1.02%) |
Jul 23, 2020 | 14.92 | 14.99 | 14.85 | 14.85 | 23,142 | -0.10(-0.64%) |
Jul 22, 2020 | 14.98 | 14.98 | 14.91 | 14.95 | 9,339 | -0.06(-0.37%) |
Jul 21, 2020 | 15.01 | 15.07 | 14.99 | 15.00 | 22,083 | +0.02(+0.11%) |
Jul 20, 2020 | 14.86 | 14.99 | 14.83 | 14.99 | 16,574 | +0.18(+1.25%) |
Jul 17, 2020 | 14.83 | 14.83 | 14.79 | 14.80 | 9,238 | +0.19(+1.32%) |
Jul 16, 2020 | 14.54 | 14.61 | 14.54 | 14.61 | 14,414 | +0.14(+1.00%) |
Jul 15, 2020 | 14.47 | 14.53 | 14.42 | 14.47 | 37,528 | +0.12(+0.84%) |
Jul 14, 2020 | 14.11 | 14.35 | 14.11 | 14.35 | 29,384 | -0.10(-0.72%) |
Jul 13, 2020 | 14.51 | 14.62 | 14.45 | 14.45 | 15,051 | +0.04(+0.31%) |
Jul 10, 2020 | 14.35 | 14.41 | 14.34 | 14.41 | 6,991 | +0.07(+0.47%) |
Jul 09, 2020 | 14.39 | 14.44 | 14.31 | 14.34 | 28,388 | -0.04(-0.28%) |
Jul 08, 2020 | 14.30 | 14.41 | 14.27 | 14.38 | 19,026 | -0.06(-0.43%) |
Jul 07, 2020 | 14.48 | 14.58 | 14.44 | 14.44 | 33,787 | -0.09(-0.62%) |
Jul 06, 2020 | 14.46 | 14.58 | 14.46 | 14.53 | 36,834 | +0.26(+1.80%) |
Jul 02, 2020 | 14.23 | 14.38 | 14.22 | 14.27 | 27,590 | +0.34(+2.47%) |