Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.86 | 14.86 | 14.75 | 14.78 | 2,037 | +0.04(+0.26%) |
Sep 29, 2020 | 14.76 | 14.76 | 14.74 | 14.74 | 5,429 | +0.00(+0.00%) |
Sep 28, 2020 | 14.41 | 14.76 | 14.41 | 14.74 | 2,997 | +0.00(+0.00%) |
Sep 25, 2020 | 14.61 | 14.75 | 14.54 | 14.74 | 15,764 | +0.06(+0.39%) |
Sep 24, 2020 | 14.69 | 14.69 | 14.69 | 14.69 | 58 | +0.00(+0.00%) |
Sep 23, 2020 | 14.66 | 14.69 | 14.66 | 14.69 | 1,279 | -0.04(-0.26%) |
Sep 22, 2020 | 14.70 | 14.88 | 14.70 | 14.73 | 9,280 | -0.06(-0.38%) |
Sep 21, 2020 | 14.78 | 14.78 | 14.78 | 14.78 | 835 | +0.07(+0.51%) |
Sep 18, 2020 | 14.67 | 14.71 | 14.67 | 14.71 | 529 | +0.03(+0.19%) |
Sep 17, 2020 | 14.72 | 14.72 | 14.67 | 14.68 | 4,002 | -0.02(-0.13%) |
Sep 16, 2020 | 14.70 | 14.79 | 14.70 | 14.70 | 2,846 | -0.10(-0.69%) |
Sep 15, 2020 | 14.80 | 14.80 | 14.80 | 14.80 | 599 | +0.12(+0.83%) |
Sep 14, 2020 | 14.87 | 14.87 | 14.66 | 14.68 | 11,442 | -0.20(-1.37%) |
Sep 11, 2020 | 14.73 | 14.88 | 14.71 | 14.88 | 7,740 | +0.17(+1.15%) |
Sep 10, 2020 | 14.43 | 14.94 | 14.42 | 14.71 | 18,558 | +0.29(+1.99%) |
Sep 09, 2020 | 14.73 | 14.73 | 14.38 | 14.43 | 1,628 | +0.06(+0.43%) |
Sep 08, 2020 | 14.40 | 14.43 | 14.34 | 14.36 | 1,582 | -0.04(-0.26%) |
Sep 04, 2020 | 14.45 | 14.57 | 14.39 | 14.40 | 3,711 | -0.08(-0.52%) |
Sep 03, 2020 | 14.50 | 14.59 | 14.48 | 14.48 | 5,556 | -0.02(-0.13%) |
Sep 02, 2020 | 14.79 | 14.79 | 14.48 | 14.49 | 1,965 | -0.05(-0.32%) |
Sep 01, 2020 | 14.72 | 14.72 | 14.54 | 14.54 | 7,636 | +0.01(+0.06%) |
Aug 31, 2020 | 14.62 | 14.62 | 14.49 | 14.53 | 2,992 | -0.04(-0.26%) |
Aug 28, 2020 | 14.57 | 14.57 | 14.53 | 14.57 | 1,166 | +0.00(+0.00%) |
Aug 27, 2020 | 14.60 | 14.62 | 14.51 | 14.57 | 4,149 | -0.05(-0.32%) |
Aug 26, 2020 | 14.59 | 14.62 | 14.48 | 14.62 | 26,760 | +0.03(+0.19%) |
Aug 25, 2020 | 14.57 | 14.59 | 14.55 | 14.59 | 3,150 | -0.02(-0.13%) |
Aug 24, 2020 | 14.55 | 14.61 | 14.55 | 14.61 | 2,835 | -0.01(-0.08%) |
Aug 21, 2020 | 14.48 | 14.62 | 14.48 | 14.62 | 742 | +0.05(+0.34%) |
Aug 20, 2020 | 14.57 | 14.57 | 14.57 | 14.57 | 190 | -0.03(-0.19%) |
Aug 19, 2020 | 14.53 | 14.62 | 14.52 | 14.60 | 35,940 | +0.08(+0.52%) |
Aug 18, 2020 | 14.52 | 14.58 | 14.49 | 14.52 | 5,286 | +0.00(+0.00%) |
Aug 17, 2020 | 14.57 | 14.58 | 14.52 | 14.52 | 16,656 | -0.04(-0.26%) |
Aug 14, 2020 | 14.58 | 14.62 | 14.56 | 14.56 | 5,513 | -0.07(-0.48%) |
Aug 13, 2020 | 14.68 | 14.68 | 14.60 | 14.63 | 2,712 | -0.06(-0.39%) |
Aug 12, 2020 | 14.63 | 14.69 | 14.60 | 14.69 | 12,903 | +0.06(+0.39%) |
Aug 11, 2020 | 14.54 | 14.69 | 14.54 | 14.63 | 10,224 | +0.07(+0.45%) |
Aug 10, 2020 | 14.47 | 14.68 | 14.47 | 14.57 | 19,978 | +0.10(+0.72%) |
Aug 07, 2020 | 14.33 | 14.49 | 14.33 | 14.46 | 35,600 | +0.18(+1.25%) |
Aug 06, 2020 | 14.43 | 14.43 | 14.28 | 14.28 | 3,328 | +0.09(+0.66%) |
Aug 05, 2020 | 14.29 | 14.29 | 14.15 | 14.19 | 6,016 | +0.03(+0.20%) |
Aug 04, 2020 | 14.35 | 14.35 | 14.15 | 14.16 | 12,234 | -0.02(-0.13%) |
Aug 03, 2020 | 14.34 | 14.34 | 14.18 | 14.18 | 10,906 | -0.06(-0.40%) |
Jul 31, 2020 | 14.05 | 14.24 | 14.02 | 14.24 | 16,684 | +0.21(+1.53%) |
Jul 30, 2020 | 13.85 | 14.04 | 13.85 | 14.02 | 12,599 | +0.03(+0.21%) |
Jul 29, 2020 | 14.02 | 14.05 | 13.98 | 13.99 | 6,748 | +0.00(+0.00%) |
Jul 28, 2020 | 14.00 | 14.02 | 13.99 | 13.99 | 1,174 | -0.05(-0.34%) |
Jul 27, 2020 | 13.89 | 14.04 | 13.89 | 14.04 | 6,075 | +0.15(+1.08%) |
Jul 24, 2020 | 13.91 | 13.99 | 13.71 | 13.89 | 26,780 | -0.05(-0.34%) |
Jul 23, 2020 | 13.95 | 13.95 | 13.94 | 13.94 | 3,624 | -0.08(-0.60%) |
Jul 22, 2020 | 14.08 | 14.08 | 13.86 | 14.02 | 14,867 | +0.11(+0.80%) |
Jul 21, 2020 | 13.91 | 13.91 | 13.91 | 13.91 | 553 | +0.05(+0.33%) |
Jul 20, 2020 | 13.88 | 13.94 | 13.80 | 13.86 | 6,547 | +0.01(+0.09%) |
Jul 17, 2020 | 13.83 | 13.86 | 13.83 | 13.85 | 2,125 | +0.02(+0.14%) |
Jul 16, 2020 | 13.88 | 13.95 | 13.83 | 13.83 | 13,562 | -0.10(-0.74%) |
Jul 15, 2020 | 14.07 | 14.07 | 13.94 | 13.94 | 4,160 | -0.12(-0.87%) |
Jul 14, 2020 | 13.85 | 14.06 | 13.85 | 14.06 | 1,557 | +0.09(+0.64%) |
Jul 13, 2020 | 13.88 | 14.00 | 13.86 | 13.97 | 31,612 | +0.08(+0.61%) |
Jul 10, 2020 | 13.66 | 13.92 | 13.59 | 13.88 | 27,801 | +0.31(+2.28%) |
Jul 09, 2020 | 13.66 | 13.67 | 13.54 | 13.58 | 19,491 | -0.08(-0.62%) |
Jul 08, 2020 | 13.67 | 13.70 | 13.62 | 13.66 | 4,201 | +0.04(+0.28%) |
Jul 07, 2020 | 13.58 | 13.62 | 13.57 | 13.62 | 6,658 | -0.12(-0.89%) |
Jul 06, 2020 | 13.66 | 13.74 | 13.63 | 13.74 | 5,269 | +0.08(+0.62%) |
Jul 02, 2020 | 13.61 | 13.66 | 13.57 | 13.66 | 20,344 | +0.07(+0.52%) |