Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.61 | 16.67 | 16.57 | 16.63 | 153,005 | +0.09(+0.52%) |
Sep 29, 2020 | 16.44 | 16.57 | 16.44 | 16.55 | 153,149 | +0.25(+1.51%) |
Sep 28, 2020 | 16.32 | 16.32 | 16.25 | 16.30 | 108,659 | +0.24(+1.51%) |
Sep 25, 2020 | 15.81 | 16.08 | 15.78 | 16.06 | 49,530 | +0.07(+0.45%) |
Sep 24, 2020 | 15.91 | 16.06 | 15.85 | 15.99 | 60,246 | -0.00(-0.01%) |
Sep 23, 2020 | 16.24 | 16.24 | 15.96 | 15.99 | 63,697 | -0.15(-0.90%) |
Sep 22, 2020 | 16.19 | 16.21 | 16.03 | 16.14 | 125,299 | -0.12(-0.76%) |
Sep 21, 2020 | 16.16 | 16.28 | 16.07 | 16.26 | 92,657 | -0.29(-1.77%) |
Sep 18, 2020 | 16.60 | 16.60 | 16.45 | 16.55 | 65,577 | -0.05(-0.29%) |
Sep 17, 2020 | 16.49 | 16.60 | 16.46 | 16.60 | 164,080 | +0.01(+0.06%) |
Sep 16, 2020 | 16.57 | 16.69 | 16.57 | 16.59 | 108,708 | +0.06(+0.34%) |
Sep 15, 2020 | 16.53 | 16.59 | 16.49 | 16.53 | 69,925 | +0.21(+1.28%) |
Sep 14, 2020 | 16.41 | 16.41 | 16.27 | 16.33 | 59,390 | +0.09(+0.53%) |
Sep 11, 2020 | 16.27 | 16.31 | 16.18 | 16.24 | 95,356 | +0.04(+0.23%) |
Sep 10, 2020 | 16.46 | 16.47 | 16.17 | 16.20 | 221,409 | -0.23(-1.38%) |
Sep 09, 2020 | 16.30 | 16.48 | 16.28 | 16.43 | 69,863 | +0.43(+2.66%) |
Sep 08, 2020 | 15.96 | 16.14 | 15.89 | 16.00 | 76,470 | -0.18(-1.11%) |
Sep 04, 2020 | 16.34 | 16.37 | 15.93 | 16.18 | 156,075 | -0.20(-1.21%) |
Sep 03, 2020 | 16.71 | 16.73 | 16.33 | 16.38 | 109,415 | -0.36(-2.15%) |
Sep 02, 2020 | 16.62 | 16.77 | 16.61 | 16.74 | 106,910 | +0.20(+1.20%) |
Sep 01, 2020 | 16.58 | 16.58 | 16.48 | 16.54 | 221,667 | -0.01(-0.06%) |
Aug 31, 2020 | 16.59 | 16.64 | 16.55 | 16.55 | 108,913 | +0.01(+0.06%) |
Aug 28, 2020 | 16.52 | 16.55 | 16.45 | 16.54 | 51,532 | +0.15(+0.92%) |
Aug 27, 2020 | 16.58 | 16.58 | 16.30 | 16.39 | 100,312 | -0.25(-1.48%) |
Aug 26, 2020 | 16.56 | 16.64 | 16.52 | 16.64 | 102,321 | +0.09(+0.57%) |
Aug 25, 2020 | 16.65 | 16.65 | 16.36 | 16.54 | 98,538 | -0.01(-0.06%) |
Aug 24, 2020 | 16.62 | 16.64 | 16.51 | 16.55 | 71,648 | +0.19(+1.16%) |
Aug 21, 2020 | 16.22 | 16.38 | 16.13 | 16.36 | 1,185,669 | +0.02(+0.12%) |
Aug 20, 2020 | 16.28 | 16.36 | 16.24 | 16.34 | 78,918 | -0.10(-0.63%) |
Aug 19, 2020 | 16.60 | 16.62 | 16.42 | 16.45 | 67,125 | -0.12(-0.74%) |
Aug 18, 2020 | 16.59 | 16.67 | 16.53 | 16.57 | 91,621 | -0.03(-0.20%) |
Aug 17, 2020 | 16.58 | 16.66 | 16.58 | 16.61 | 80,520 | +0.12(+0.72%) |
Aug 14, 2020 | 16.55 | 16.55 | 16.47 | 16.49 | 67,372 | -0.13(-0.80%) |
Aug 13, 2020 | 16.53 | 16.62 | 16.49 | 16.62 | 76,419 | +0.09(+0.57%) |
Aug 12, 2020 | 16.52 | 16.58 | 16.41 | 16.52 | 327,607 | +0.20(+1.22%) |
Aug 11, 2020 | 16.54 | 16.54 | 16.29 | 16.33 | 86,356 | +0.09(+0.58%) |
Aug 10, 2020 | 16.19 | 16.23 | 16.13 | 16.23 | 151,007 | +0.06(+0.35%) |
Aug 07, 2020 | 16.08 | 16.19 | 16.03 | 16.17 | 102,642 | +0.03(+0.18%) |
Aug 06, 2020 | 16.14 | 16.17 | 15.98 | 16.15 | 160,201 | -0.04(-0.23%) |
Aug 05, 2020 | 16.27 | 16.27 | 16.14 | 16.18 | 159,601 | +0.19(+1.18%) |
Aug 04, 2020 | 15.83 | 15.99 | 15.80 | 15.99 | 427,958 | +0.02(+0.12%) |
Aug 03, 2020 | 15.87 | 15.98 | 15.81 | 15.98 | 163,586 | +0.26(+1.63%) |
Jul 31, 2020 | 15.83 | 15.85 | 15.60 | 15.72 | 172,126 | -0.09(-0.54%) |
Jul 30, 2020 | 15.58 | 15.81 | 15.55 | 15.80 | 152,049 | +0.22(+1.40%) |
Jul 29, 2020 | 15.45 | 15.59 | 15.41 | 15.59 | 714,461 | +0.11(+0.73%) |
Jul 28, 2020 | 15.50 | 15.53 | 15.45 | 15.47 | 118,251 | -0.07(-0.46%) |
Jul 27, 2020 | 15.51 | 15.56 | 15.49 | 15.54 | 24,363 | +0.10(+0.64%) |
Jul 24, 2020 | 15.52 | 15.52 | 15.43 | 15.45 | 58,607 | -0.17(-1.08%) |
Jul 23, 2020 | 15.66 | 15.74 | 15.57 | 15.62 | 46,320 | -0.02(-0.12%) |
Jul 22, 2020 | 15.62 | 15.63 | 15.55 | 15.63 | 66,864 | +0.12(+0.79%) |
Jul 21, 2020 | 15.55 | 15.56 | 15.44 | 15.51 | 89,733 | +0.13(+0.86%) |
Jul 20, 2020 | 15.33 | 15.41 | 15.29 | 15.38 | 51,658 | +0.19(+1.25%) |
Jul 17, 2020 | 15.01 | 15.19 | 15.01 | 15.19 | 41,183 | +0.23(+1.53%) |
Jul 16, 2020 | 14.91 | 15.02 | 14.91 | 14.96 | 38,195 | +0.06(+0.37%) |
Jul 15, 2020 | 14.79 | 14.98 | 14.79 | 14.91 | 61,916 | +0.37(+2.53%) |
Jul 14, 2020 | 14.34 | 14.55 | 14.33 | 14.54 | 32,365 | +0.19(+1.33%) |
Jul 13, 2020 | 14.42 | 14.59 | 14.34 | 14.35 | 33,011 | -0.02(-0.13%) |
Jul 10, 2020 | 14.33 | 14.40 | 14.27 | 14.37 | 25,555 | +0.08(+0.53%) |
Jul 09, 2020 | 14.43 | 14.47 | 14.22 | 14.29 | 50,163 | -0.13(-0.88%) |
Jul 08, 2020 | 14.18 | 14.42 | 14.18 | 14.42 | 23,132 | +0.34(+2.38%) |
Jul 07, 2020 | 14.05 | 14.17 | 14.02 | 14.08 | 104,068 | -0.03(-0.20%) |
Jul 06, 2020 | 14.04 | 14.14 | 14.00 | 14.11 | 109,259 | +0.29(+2.11%) |
Jul 02, 2020 | 13.76 | 13.85 | 13.76 | 13.82 | 42,978 | +0.22(+1.62%) |