Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.56 | 14.61 | 14.38 | 14.38 | 30,619 | -0.04(-0.27%) |
Sep 29, 2020 | 14.45 | 14.60 | 14.40 | 14.42 | 29,818 | -0.07(-0.46%) |
Sep 28, 2020 | 14.58 | 14.60 | 14.43 | 14.49 | 14,118 | -0.05(-0.33%) |
Sep 25, 2020 | 14.55 | 14.55 | 14.48 | 14.54 | 20,620 | -0.02(-0.13%) |
Sep 24, 2020 | 14.60 | 14.61 | 14.50 | 14.56 | 15,129 | +0.05(+0.33%) |
Sep 23, 2020 | 14.53 | 14.63 | 14.51 | 14.51 | 14,783 | -0.04(-0.26%) |
Sep 22, 2020 | 14.56 | 14.60 | 14.49 | 14.55 | 8,835 | +0.02(+0.13%) |
Sep 21, 2020 | 14.60 | 14.60 | 14.51 | 14.53 | 21,828 | -0.02(-0.13%) |
Sep 18, 2020 | 14.60 | 14.60 | 14.51 | 14.55 | 22,495 | +0.00(+0.00%) |
Sep 17, 2020 | 14.56 | 14.61 | 14.47 | 14.55 | 16,547 | +0.04(+0.27%) |
Sep 16, 2020 | 14.68 | 14.71 | 14.50 | 14.51 | 39,090 | -0.11(-0.76%) |
Sep 15, 2020 | 14.74 | 14.74 | 14.62 | 14.62 | 17,176 | +0.02(+0.16%) |
Sep 14, 2020 | 14.72 | 14.74 | 14.60 | 14.60 | 36,578 | -0.10(-0.71%) |
Sep 11, 2020 | 14.66 | 14.73 | 14.61 | 14.70 | 45,322 | +0.04(+0.26%) |
Sep 10, 2020 | 14.51 | 14.67 | 14.49 | 14.66 | 12,431 | +0.21(+1.42%) |
Sep 09, 2020 | 14.51 | 14.51 | 14.43 | 14.45 | 15,723 | +0.06(+0.43%) |
Sep 08, 2020 | 15.09 | 15.09 | 14.39 | 14.39 | 10,678 | -0.09(-0.60%) |
Sep 04, 2020 | 14.55 | 14.56 | 14.42 | 14.48 | 15,351 | -0.07(-0.46%) |
Sep 03, 2020 | 14.62 | 14.69 | 14.50 | 14.55 | 25,306 | -0.04(-0.26%) |
Sep 02, 2020 | 14.64 | 14.75 | 14.58 | 14.58 | 38,107 | +0.03(+0.20%) |
Sep 01, 2020 | 14.78 | 14.78 | 14.56 | 14.56 | 40,841 | -0.23(-1.55%) |
Aug 31, 2020 | 14.67 | 14.78 | 14.67 | 14.78 | 30,033 | +0.08(+0.52%) |
Aug 28, 2020 | 14.74 | 14.74 | 14.64 | 14.71 | 43,443 | +0.20(+1.39%) |
Aug 27, 2020 | 14.68 | 14.72 | 14.38 | 14.51 | 34,107 | -0.16(-1.11%) |
Aug 26, 2020 | 14.69 | 14.69 | 14.62 | 14.67 | 30,256 | -0.03(-0.20%) |
Aug 25, 2020 | 14.72 | 14.72 | 14.67 | 14.70 | 17,454 | +0.01(+0.07%) |
Aug 24, 2020 | 14.70 | 14.70 | 14.61 | 14.69 | 22,947 | +0.11(+0.79%) |
Aug 21, 2020 | 14.73 | 14.75 | 14.57 | 14.57 | 94,196 | -0.10(-0.65%) |
Aug 20, 2020 | 14.65 | 14.73 | 14.61 | 14.67 | 29,179 | +0.07(+0.46%) |
Aug 19, 2020 | 14.73 | 14.73 | 14.60 | 14.60 | 16,920 | -0.11(-0.72%) |
Aug 18, 2020 | 14.67 | 14.73 | 14.60 | 14.71 | 21,606 | +0.08(+0.52%) |
Aug 17, 2020 | 14.66 | 14.70 | 14.63 | 14.63 | 9,523 | -0.03(-0.20%) |
Aug 14, 2020 | 14.71 | 14.72 | 14.66 | 14.66 | 16,604 | +0.00(+0.00%) |
Aug 13, 2020 | 14.75 | 14.77 | 14.65 | 14.66 | 28,282 | -0.07(-0.51%) |
Aug 12, 2020 | 14.68 | 14.74 | 14.64 | 14.74 | 24,031 | +0.03(+0.19%) |
Aug 11, 2020 | 14.65 | 14.72 | 14.62 | 14.71 | 20,164 | +0.08(+0.52%) |
Aug 10, 2020 | 14.54 | 14.68 | 14.53 | 14.63 | 30,158 | +0.09(+0.62%) |
Aug 07, 2020 | 14.49 | 14.55 | 14.49 | 14.54 | 20,419 | +0.07(+0.50%) |
Aug 06, 2020 | 14.53 | 14.55 | 14.45 | 14.47 | 46,040 | +0.00(+0.03%) |
Aug 05, 2020 | 14.62 | 14.63 | 14.38 | 14.46 | 32,494 | -0.09(-0.62%) |
Aug 04, 2020 | 14.57 | 14.62 | 14.55 | 14.55 | 20,668 | +0.01(+0.07%) |
Aug 03, 2020 | 14.56 | 14.60 | 14.51 | 14.54 | 69,535 | +0.04(+0.26%) |
Jul 31, 2020 | 14.47 | 14.56 | 14.45 | 14.51 | 16,230 | +0.09(+0.60%) |
Jul 30, 2020 | 14.47 | 14.55 | 14.41 | 14.42 | 32,254 | -0.02(-0.13%) |
Jul 29, 2020 | 14.54 | 14.54 | 14.41 | 14.44 | 19,459 | -0.04(-0.26%) |
Jul 28, 2020 | 14.53 | 14.56 | 14.45 | 14.48 | 26,346 | +0.02(+0.13%) |
Jul 27, 2020 | 14.46 | 14.56 | 14.45 | 14.46 | 33,425 | -0.05(-0.33%) |
Jul 24, 2020 | 14.62 | 14.65 | 14.49 | 14.51 | 13,403 | -0.06(-0.39%) |
Jul 23, 2020 | 14.63 | 14.63 | 14.55 | 14.56 | 31,347 | -0.04(-0.26%) |
Jul 22, 2020 | 14.57 | 14.66 | 14.57 | 14.60 | 47,340 | -0.02(-0.13%) |
Jul 21, 2020 | 14.57 | 14.62 | 14.57 | 14.62 | 11,590 | +0.04(+0.26%) |
Jul 20, 2020 | 14.55 | 14.60 | 14.48 | 14.58 | 26,935 | +0.08(+0.56%) |
Jul 17, 2020 | 14.60 | 14.63 | 14.46 | 14.50 | 21,676 | -0.07(-0.49%) |
Jul 16, 2020 | 14.45 | 14.61 | 14.44 | 14.57 | 29,643 | +0.02(+0.13%) |
Jul 15, 2020 | 14.51 | 14.55 | 14.50 | 14.55 | 31,439 | +0.03(+0.20%) |
Jul 14, 2020 | 14.40 | 14.53 | 14.35 | 14.53 | 16,016 | +0.16(+1.10%) |
Jul 13, 2020 | 14.49 | 14.53 | 14.37 | 14.37 | 13,103 | -0.04(-0.29%) |
Jul 10, 2020 | 14.52 | 14.54 | 14.31 | 14.41 | 73,400 | +0.00(+0.00%) |
Jul 09, 2020 | 14.38 | 14.51 | 14.38 | 14.41 | 31,346 | -0.07(-0.46%) |
Jul 08, 2020 | 14.35 | 14.52 | 14.35 | 14.48 | 16,092 | +0.29(+2.01%) |
Jul 07, 2020 | 14.43 | 14.46 | 14.19 | 14.19 | 37,933 | -0.20(-1.39%) |
Jul 06, 2020 | 14.41 | 14.50 | 14.35 | 14.39 | 34,300 | +0.04(+0.27%) |
Jul 02, 2020 | 14.48 | 14.53 | 14.35 | 14.35 | 5,565 | +0.03(+0.20%) |