Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.45 | 15.45 | 15.29 | 15.34 | 1,773 | -0.13(-0.84%) |
Oct 29, 2020 | 15.35 | 15.51 | 15.35 | 15.47 | 902 | +0.12(+0.78%) |
Oct 28, 2020 | 15.56 | 15.56 | 15.35 | 15.35 | 13,149 | -0.34(-2.18%) |
Oct 27, 2020 | 15.68 | 15.73 | 15.68 | 15.69 | 924 | -0.01(-0.06%) |
Oct 26, 2020 | 15.84 | 15.84 | 15.70 | 15.70 | 1,953 | -0.23(-1.47%) |
Oct 23, 2020 | 15.97 | 15.97 | 15.93 | 15.93 | 1,108 | -0.08(-0.51%) |
Oct 22, 2020 | 16.02 | 16.02 | 16.02 | 16.02 | 1,763 | -0.04(-0.24%) |
Oct 21, 2020 | 16.08 | 16.11 | 16.01 | 16.05 | 20,947 | -0.07(-0.44%) |
Oct 20, 2020 | 16.06 | 16.20 | 16.06 | 16.12 | 20,847 | +0.03(+0.20%) |
Oct 19, 2020 | 16.26 | 16.26 | 16.07 | 16.09 | 24,281 | -0.19(-1.19%) |
Oct 16, 2020 | 16.31 | 16.32 | 16.28 | 16.29 | 2,549 | +0.01(+0.07%) |
Oct 15, 2020 | 16.16 | 16.31 | 16.16 | 16.27 | 10,006 | +0.09(+0.54%) |
Oct 14, 2020 | 16.36 | 16.39 | 16.19 | 16.19 | 52,377 | -0.27(-1.64%) |
Oct 13, 2020 | 16.31 | 16.46 | 16.31 | 16.46 | 135,560 | -0.05(-0.27%) |
Oct 12, 2020 | 16.40 | 16.51 | 16.32 | 16.50 | 15,183 | +0.10(+0.62%) |
Oct 09, 2020 | 16.28 | 16.43 | 16.28 | 16.40 | 2,327 | +0.13(+0.80%) |
Oct 08, 2020 | 16.35 | 16.35 | 16.26 | 16.27 | 15,939 | +0.02(+0.12%) |
Oct 07, 2020 | 16.24 | 16.38 | 16.24 | 16.25 | 6,228 | -0.11(-0.66%) |
Oct 06, 2020 | 16.24 | 16.39 | 16.24 | 16.36 | 2,105 | +0.18(+1.12%) |
Oct 05, 2020 | 16.19 | 16.23 | 16.13 | 16.18 | 2,162 | +0.12(+0.73%) |
Oct 02, 2020 | 16.06 | 16.06 | 16.06 | 16.06 | 554 | +0.00(+0.00%) |
Oct 01, 2020 | 16.19 | 16.19 | 16.06 | 16.06 | 4,349 | -0.11(-0.67%) |
Sep 30, 2020 | 16.14 | 16.23 | 16.14 | 16.17 | 2,890 | +0.24(+1.53%) |
Sep 29, 2020 | 15.94 | 16.02 | 15.93 | 15.93 | 1,771 | -0.05(-0.34%) |
Sep 28, 2020 | 16.00 | 16.00 | 15.98 | 15.98 | 875 | +0.20(+1.26%) |
Sep 25, 2020 | 15.78 | 15.78 | 15.78 | 35 | +0.00(+0.00%) | |
Sep 24, 2020 | 15.74 | 15.78 | 15.73 | 15.78 | 2,627 | +0.18(+1.13%) |
Sep 23, 2020 | 15.63 | 15.78 | 15.60 | 15.60 | 2,572 | -0.27(-1.68%) |
Sep 22, 2020 | 15.87 | 15.87 | 15.87 | 15.87 | 391 | +0.12(+0.74%) |
Sep 21, 2020 | 15.91 | 15.91 | 15.72 | 15.75 | 1,314 | -0.42(-2.62%) |
Sep 18, 2020 | 16.15 | 16.18 | 16.12 | 16.18 | 1,108 | +0.02(+0.15%) |
Sep 17, 2020 | 16.13 | 16.20 | 16.13 | 16.15 | 1,728 | +0.01(+0.08%) |
Sep 16, 2020 | 16.14 | 16.14 | 16.14 | 16.14 | 1,717 | +0.15(+0.96%) |
Sep 15, 2020 | 15.99 | 16.00 | 15.96 | 15.99 | 3,739 | +0.05(+0.34%) |
Sep 14, 2020 | 16.20 | 16.20 | 15.93 | 15.93 | 5,124 | +0.21(+1.34%) |
Sep 11, 2020 | 15.74 | 15.74 | 15.70 | 15.72 | 1,219 | +0.04(+0.22%) |
Sep 10, 2020 | 15.79 | 15.81 | 15.69 | 15.69 | 1,480 | -0.06(-0.39%) |
Sep 09, 2020 | 15.72 | 15.75 | 15.72 | 15.75 | 1,112 | +0.14(+0.90%) |
Sep 08, 2020 | 15.62 | 15.62 | 15.61 | 15.61 | 862 | -0.03(-0.17%) |
Sep 04, 2020 | 15.68 | 15.68 | 15.62 | 15.64 | 1,329 | -0.09(-0.57%) |
Sep 03, 2020 | 15.79 | 15.79 | 15.59 | 15.73 | 9,030 | -0.14(-0.85%) |
Sep 02, 2020 | 15.86 | 15.86 | 15.86 | 75 | +0.00(+0.00%) | |
Sep 01, 2020 | 16.02 | 16.02 | 15.86 | 15.86 | 1,522 | +0.08(+0.51%) |
Aug 31, 2020 | 15.85 | 15.86 | 15.78 | 15.78 | 4,972 | -0.21(-1.30%) |
Aug 28, 2020 | 15.83 | 16.01 | 15.83 | 15.99 | 46,438 | +0.15(+0.94%) |
Aug 27, 2020 | 15.86 | 15.88 | 15.80 | 15.84 | 12,492 | +0.03(+0.19%) |
Aug 26, 2020 | 15.83 | 15.85 | 15.80 | 15.81 | 16,241 | -0.12(-0.73%) |
Aug 25, 2020 | 15.88 | 15.93 | 15.88 | 15.93 | 1,272 | +0.07(+0.46%) |
Aug 24, 2020 | 15.85 | 15.85 | 15.85 | 15.85 | 477 | +0.12(+0.74%) |
Aug 21, 2020 | 15.74 | 15.74 | 15.74 | 119 | +0.00(+0.00%) | |
Aug 20, 2020 | 15.65 | 15.74 | 15.65 | 15.74 | 2,296 | -0.01(-0.06%) |
Aug 19, 2020 | 15.74 | 15.74 | 15.74 | 15.74 | 248 | +0.03(+0.17%) |
Aug 18, 2020 | 15.75 | 15.79 | 15.69 | 15.72 | 13,348 | +0.05(+0.29%) |
Aug 17, 2020 | 15.65 | 15.82 | 15.65 | 15.67 | 17,708 | +0.11(+0.70%) |
Aug 14, 2020 | 15.55 | 15.56 | 15.55 | 15.56 | 332 | +0.03(+0.17%) |
Aug 13, 2020 | 15.53 | 15.54 | 15.53 | 15.54 | 335 | +0.00(+0.01%) |
Aug 12, 2020 | 15.51 | 15.56 | 15.51 | 15.54 | 2,132 | +0.10(+0.67%) |
Aug 11, 2020 | 15.52 | 15.52 | 15.43 | 15.43 | 14,916 | +0.05(+0.31%) |
Aug 10, 2020 | 15.38 | 15.39 | 15.37 | 15.39 | 2,035 | +0.06(+0.42%) |
Aug 07, 2020 | 15.15 | 15.32 | 15.15 | 15.32 | 5,098 | -0.04(-0.24%) |
Aug 06, 2020 | 15.30 | 15.36 | 15.26 | 15.36 | 2,212 | +0.10(+0.63%) |
Aug 05, 2020 | 15.29 | 15.29 | 15.26 | 15.26 | 1,312 | +0.06(+0.38%) |
Aug 04, 2020 | 15.17 | 15.20 | 15.13 | 15.20 | 6,279 | +0.05(+0.30%) |