Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.80 | 15.82 | 15.75 | 15.75 | 438,691 | -0.02(-0.13%) |
Sep 29, 2020 | 15.77 | 15.81 | 15.75 | 15.77 | 361,712 | +0.01(+0.06%) |
Sep 28, 2020 | 15.74 | 15.80 | 15.74 | 15.76 | 402,368 | +0.02(+0.13%) |
Sep 25, 2020 | 15.74 | 15.75 | 15.73 | 15.74 | 458,800 | +0.00(+0.00%) |
Sep 24, 2020 | 15.76 | 15.77 | 15.72 | 15.74 | 3,291,850 | -0.01(-0.06%) |
Sep 23, 2020 | 15.77 | 15.77 | 15.75 | 15.75 | 2,645,943 | -0.01(-0.06%) |
Sep 22, 2020 | 15.77 | 15.77 | 15.75 | 15.76 | 973,458 | -0.01(-0.06%) |
Sep 21, 2020 | 15.76 | 15.78 | 15.75 | 15.77 | 984,700 | +0.02(+0.13%) |
Sep 18, 2020 | 15.75 | 15.77 | 15.75 | 15.75 | 351,500 | -0.01(-0.06%) |
Sep 17, 2020 | 15.76 | 15.78 | 15.75 | 15.76 | 1,041,275 | -0.01(-0.06%) |
Sep 16, 2020 | 15.78 | 15.78 | 15.76 | 15.77 | 209,580 | +0.00(+0.00%) |
Sep 15, 2020 | 15.80 | 15.80 | 15.76 | 15.77 | 602,108 | +0.01(+0.06%) |
Sep 14, 2020 | 15.77 | 15.79 | 15.76 | 15.76 | 663,018 | -0.02(-0.13%) |
Sep 11, 2020 | 15.78 | 15.80 | 15.76 | 15.78 | 740,800 | +0.01(+0.06%) |
Sep 10, 2020 | 15.80 | 15.80 | 15.76 | 15.77 | 484,471 | -0.02(-0.13%) |
Sep 09, 2020 | 15.80 | 15.80 | 15.79 | 15.79 | 327,188 | +0.00(+0.00%) |
Sep 08, 2020 | 15.75 | 15.82 | 15.73 | 15.79 | 712,723 | +0.00(+0.00%) |
Sep 04, 2020 | 15.79 | 15.80 | 15.77 | 15.79 | 563,400 | -0.02(-0.13%) |
Sep 03, 2020 | 15.80 | 15.82 | 15.75 | 15.81 | 441,281 | +0.00(+0.00%) |
Sep 02, 2020 | 15.81 | 15.81 | 15.77 | 15.81 | 196,232 | +0.00(+0.00%) |
Sep 01, 2020 | 15.79 | 15.81 | 15.76 | 15.81 | 178,786 | +0.04(+0.25%) |
Aug 31, 2020 | 15.80 | 15.81 | 15.74 | 15.77 | 929,322 | -0.03(-0.19%) |
Aug 28, 2020 | 15.79 | 15.81 | 15.79 | 15.80 | 109,500 | +0.01(+0.06%) |
Aug 27, 2020 | 15.77 | 15.82 | 15.77 | 15.79 | 142,831 | -0.01(-0.06%) |
Aug 26, 2020 | 15.76 | 15.80 | 15.75 | 15.80 | 101,387 | +0.03(+0.19%) |
Aug 25, 2020 | 15.76 | 15.80 | 15.76 | 15.77 | 164,506 | -0.02(-0.13%) |
Aug 24, 2020 | 15.72 | 15.82 | 15.70 | 15.79 | 164,784 | -0.01(-0.06%) |
Aug 21, 2020 | 15.82 | 15.83 | 15.78 | 15.80 | 138,700 | -0.03(-0.19%) |
Aug 20, 2020 | 15.78 | 15.83 | 15.75 | 15.83 | 183,229 | +0.05(+0.32%) |
Aug 19, 2020 | 15.82 | 15.82 | 15.78 | 15.78 | 112,297 | -0.02(-0.13%) |
Aug 18, 2020 | 15.80 | 15.85 | 15.77 | 15.80 | 126,944 | -0.04(-0.25%) |
Aug 17, 2020 | 15.75 | 15.85 | 15.74 | 15.84 | 192,677 | +0.10(+0.64%) |
Aug 14, 2020 | 15.82 | 15.84 | 15.74 | 15.74 | 192,300 | -0.11(-0.69%) |
Aug 13, 2020 | 15.84 | 15.85 | 15.80 | 15.85 | 90,424 | +0.02(+0.13%) |
Aug 12, 2020 | 15.76 | 15.87 | 15.76 | 15.83 | 154,918 | +0.06(+0.38%) |
Aug 11, 2020 | 15.76 | 15.80 | 15.76 | 15.77 | 77,275 | -0.01(-0.06%) |
Aug 10, 2020 | 15.72 | 15.78 | 15.72 | 15.78 | 259,600 | +0.08(+0.51%) |
Aug 07, 2020 | 15.84 | 15.84 | 15.50 | 15.70 | 878,900 | -0.14(-0.88%) |
Aug 06, 2020 | 15.86 | 15.86 | 15.83 | 15.84 | 135,968 | -0.03(-0.19%) |
Aug 05, 2020 | 15.89 | 15.91 | 15.82 | 15.87 | 188,281 | -0.03(-0.19%) |
Aug 04, 2020 | 15.91 | 15.91 | 15.86 | 15.90 | 370,817 | +0.00(+0.00%) |
Aug 03, 2020 | 15.89 | 15.94 | 15.88 | 15.90 | 442,693 | +0.02(+0.13%) |
Jul 31, 2020 | 15.83 | 15.89 | 15.83 | 15.88 | 179,600 | +0.04(+0.25%) |
Jul 30, 2020 | 15.82 | 15.87 | 15.82 | 15.84 | 178,658 | +0.01(+0.06%) |
Jul 29, 2020 | 15.87 | 15.87 | 15.82 | 15.83 | 130,205 | +0.01(+0.06%) |
Jul 28, 2020 | 15.83 | 15.84 | 15.82 | 15.82 | 183,602 | -0.02(-0.13%) |
Jul 27, 2020 | 15.87 | 15.88 | 15.80 | 15.84 | 268,761 | -0.01(-0.06%) |
Jul 24, 2020 | 15.85 | 15.88 | 15.82 | 15.85 | 467,900 | -0.03(-0.19%) |
Jul 23, 2020 | 15.86 | 15.88 | 15.84 | 15.88 | 353,913 | +0.03(+0.19%) |
Jul 22, 2020 | 15.83 | 15.87 | 15.80 | 15.85 | 208,630 | -0.02(-0.13%) |
Jul 21, 2020 | 15.84 | 15.88 | 15.82 | 15.87 | 301,236 | +0.07(+0.44%) |
Jul 20, 2020 | 15.81 | 15.84 | 15.78 | 15.80 | 131,021 | -0.02(-0.13%) |
Jul 17, 2020 | 15.77 | 15.83 | 15.76 | 15.82 | 131,800 | +0.04(+0.25%) |
Jul 16, 2020 | 15.75 | 15.82 | 15.75 | 15.78 | 208,222 | +0.01(+0.06%) |
Jul 15, 2020 | 15.84 | 15.84 | 15.75 | 15.77 | 268,137 | -0.02(-0.13%) |
Jul 14, 2020 | 15.81 | 15.85 | 15.75 | 15.79 | 302,821 | -0.02(-0.13%) |
Jul 13, 2020 | 15.88 | 15.88 | 15.81 | 15.81 | 302,192 | -0.05(-0.32%) |
Jul 10, 2020 | 15.85 | 15.89 | 15.85 | 15.86 | 299,100 | -0.04(-0.25%) |
Jul 09, 2020 | 15.85 | 15.90 | 15.83 | 15.90 | 452,350 | +0.06(+0.38%) |
Jul 08, 2020 | 15.84 | 15.85 | 15.82 | 15.84 | 380,133 | +0.01(+0.06%) |
Jul 07, 2020 | 15.81 | 15.84 | 15.81 | 15.83 | 194,936 | +0.00(+0.00%) |
Jul 06, 2020 | 15.84 | 15.84 | 15.82 | 15.83 | 201,170 | -0.01(-0.06%) |
Jul 02, 2020 | 15.85 | 15.85 | 15.81 | 15.84 | 279,900 | +0.00(+0.00%) |