Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.31 | 15.36 | 15.31 | 15.33 | 2,062 | +0.19(+1.25%) |
Oct 29, 2020 | 15.14 | 15.15 | 15.11 | 15.14 | 2,341 | -0.23(-1.48%) |
Oct 28, 2020 | 15.31 | 15.38 | 15.31 | 15.36 | 4,843 | +0.28(+1.83%) |
Oct 27, 2020 | 15.20 | 15.20 | 15.09 | 15.09 | 2,392 | -0.03(-0.21%) |
Oct 26, 2020 | 15.13 | 15.18 | 15.03 | 15.12 | 12,758 | +0.15(+0.99%) |
Oct 23, 2020 | 15.07 | 15.07 | 14.97 | 14.97 | 3,093 | -0.04(-0.28%) |
Oct 22, 2020 | 14.98 | 15.05 | 14.98 | 15.01 | 4,599 | -0.12(-0.76%) |
Oct 21, 2020 | 15.04 | 15.13 | 15.04 | 15.13 | 5,838 | -0.13(-0.85%) |
Oct 20, 2020 | 15.28 | 15.28 | 15.22 | 15.26 | 973 | -0.11(-0.72%) |
Oct 19, 2020 | 15.31 | 15.37 | 15.31 | 15.37 | 2,723 | +0.02(+0.13%) |
Oct 16, 2020 | 15.35 | 15.35 | 15.31 | 15.35 | 7,940 | -0.21(-1.36%) |
Oct 15, 2020 | 15.60 | 15.61 | 15.56 | 15.56 | 908 | +0.13(+0.87%) |
Oct 14, 2020 | 15.34 | 15.43 | 15.31 | 15.43 | 2,479 | +0.20(+1.33%) |
Oct 13, 2020 | 15.25 | 15.25 | 15.22 | 15.22 | 1,700 | -0.02(-0.13%) |
Oct 12, 2020 | 15.27 | 15.32 | 15.23 | 15.24 | 2,776 | -0.41(-2.60%) |
Oct 09, 2020 | 15.69 | 15.69 | 15.63 | 15.65 | 928 | -0.05(-0.30%) |
Oct 08, 2020 | 15.74 | 15.74 | 15.70 | 15.70 | 308 | -0.07(-0.47%) |
Oct 07, 2020 | 15.80 | 15.83 | 15.77 | 15.77 | 2,033 | -0.19(-1.18%) |
Oct 06, 2020 | 15.95 | 15.96 | 15.87 | 15.96 | 1,505 | -0.10(-0.63%) |
Oct 05, 2020 | 16.15 | 16.15 | 16.06 | 16.06 | 2,833 | -0.06(-0.37%) |
Oct 02, 2020 | 15.96 | 16.12 | 15.96 | 16.12 | 4,743 | +0.15(+0.94%) |
Oct 01, 2020 | 16.00 | 16.01 | 15.95 | 15.97 | 989 | -0.16(-0.99%) |
Sep 30, 2020 | 16.28 | 16.28 | 16.13 | 16.13 | 3,256 | -0.35(-2.11%) |
Sep 29, 2020 | 16.52 | 16.52 | 16.45 | 16.48 | 2,069 | +0.06(+0.39%) |
Sep 28, 2020 | 16.45 | 16.47 | 16.41 | 16.41 | 458 | -0.25(-1.49%) |
Sep 25, 2020 | 16.81 | 16.84 | 16.66 | 16.66 | 4,537 | +0.17(+1.01%) |
Sep 24, 2020 | 16.59 | 16.60 | 16.45 | 16.50 | 9,485 | +0.19(+1.20%) |
Sep 23, 2020 | 16.23 | 16.30 | 16.22 | 16.30 | 2,291 | +0.18(+1.13%) |
Sep 22, 2020 | 16.14 | 16.19 | 16.12 | 16.12 | 1,258 | +0.11(+0.69%) |
Sep 21, 2020 | 16.11 | 16.12 | 16.01 | 16.01 | 616 | +0.15(+0.96%) |
Sep 18, 2020 | 15.85 | 15.87 | 15.85 | 15.86 | 515 | -0.00(-0.03%) |
Sep 17, 2020 | 15.85 | 15.86 | 15.85 | 15.86 | 1,020 | +0.11(+0.68%) |
Sep 16, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 251 | +0.02(+0.16%) |
Sep 15, 2020 | 15.70 | 15.74 | 15.70 | 15.73 | 1,225 | -0.13(-0.84%) |
Sep 14, 2020 | 15.85 | 15.89 | 15.85 | 15.86 | 1,844 | -0.13(-0.81%) |
Sep 11, 2020 | 15.91 | 16.01 | 15.90 | 15.99 | 2,474 | -0.13(-0.82%) |
Sep 10, 2020 | 15.93 | 16.12 | 15.93 | 16.12 | 2,197 | +0.31(+1.93%) |
Sep 09, 2020 | 15.92 | 15.92 | 15.82 | 15.82 | 2,308 | -0.13(-0.83%) |
Sep 08, 2020 | 16.02 | 16.02 | 15.91 | 15.95 | 3,858 | +0.34(+2.20%) |
Sep 04, 2020 | 15.57 | 15.82 | 15.57 | 15.61 | 3,506 | -0.06(-0.41%) |
Sep 03, 2020 | 15.54 | 15.78 | 15.54 | 15.67 | 4,709 | +0.32(+2.09%) |
Sep 02, 2020 | 15.31 | 15.47 | 15.31 | 15.35 | 3,394 | +0.02(+0.14%) |
Sep 01, 2020 | 15.43 | 15.43 | 15.33 | 15.33 | 1,817 | -0.14(-0.89%) |
Aug 31, 2020 | 15.43 | 15.58 | 15.43 | 15.47 | 4,179 | +0.31(+2.04%) |
Aug 28, 2020 | 15.25 | 15.25 | 15.15 | 15.16 | 2,681 | -0.12(-0.77%) |
Aug 27, 2020 | 15.26 | 15.34 | 15.24 | 15.28 | 4,088 | +0.05(+0.34%) |
Aug 26, 2020 | 15.26 | 15.28 | 15.22 | 15.22 | 5,600 | -0.00(-0.01%) |
Aug 25, 2020 | 15.34 | 15.34 | 15.22 | 15.23 | 1,828 | -0.07(-0.43%) |
Aug 24, 2020 | 15.23 | 15.31 | 15.21 | 15.29 | 1,954 | -0.18(-1.19%) |
Aug 21, 2020 | 15.57 | 15.57 | 15.44 | 15.48 | 10,003 | -0.14(-0.87%) |
Aug 20, 2020 | 15.79 | 15.80 | 15.61 | 15.61 | 6,024 | -0.05(-0.29%) |
Aug 19, 2020 | 15.52 | 15.66 | 15.52 | 15.66 | 6,744 | +0.11(+0.71%) |
Aug 18, 2020 | 15.50 | 15.56 | 15.50 | 15.55 | 1,906 | -0.02(-0.11%) |
Aug 17, 2020 | 15.64 | 15.64 | 15.56 | 15.56 | 2,122 | -0.30(-1.89%) |
Aug 14, 2020 | 15.86 | 15.90 | 15.86 | 15.86 | 4,228 | -0.10(-0.61%) |
Aug 13, 2020 | 15.96 | 16.02 | 15.95 | 15.96 | 4,483 | +0.04(+0.24%) |
Aug 12, 2020 | 15.97 | 15.97 | 15.89 | 15.92 | 7,791 | -0.21(-1.32%) |
Aug 11, 2020 | 16.06 | 16.16 | 16.01 | 16.14 | 7,380 | -0.00(-0.03%) |
Aug 10, 2020 | 16.19 | 16.24 | 16.14 | 16.14 | 2,681 | -0.10(-0.63%) |
Aug 07, 2020 | 16.28 | 16.34 | 16.19 | 16.24 | 23,924 | +0.30(+1.89%) |
Aug 06, 2020 | 16.01 | 16.04 | 15.93 | 15.94 | 4,865 | -0.02(-0.12%) |
Aug 05, 2020 | 15.89 | 15.97 | 15.85 | 15.96 | 3,774 | -0.01(-0.06%) |
Aug 04, 2020 | 16.03 | 16.06 | 15.97 | 15.97 | 4,065 | -0.37(-2.28%) |