Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.91 | 15.91 | 15.74 | 15.79 | 17,594 | +0.09(+0.58%) |
Sep 29, 2020 | 15.79 | 15.79 | 15.60 | 15.70 | 5,906 | -0.15(-0.97%) |
Sep 28, 2020 | 15.81 | 15.95 | 15.81 | 15.86 | 2,589 | +0.31(+2.01%) |
Sep 25, 2020 | 15.33 | 15.55 | 15.33 | 15.54 | 3,883 | +0.16(+1.05%) |
Sep 24, 2020 | 15.25 | 15.50 | 15.22 | 15.38 | 7,910 | +0.05(+0.32%) |
Sep 23, 2020 | 15.70 | 15.70 | 15.33 | 15.33 | 2,285 | -0.34(-2.16%) |
Sep 22, 2020 | 15.68 | 15.68 | 15.64 | 15.67 | 10,053 | -0.20(-1.26%) |
Sep 21, 2020 | 16.11 | 16.11 | 15.73 | 15.87 | 3,311 | -0.48(-2.91%) |
Sep 18, 2020 | 16.47 | 16.47 | 16.32 | 16.35 | 4,942 | -0.20(-1.19%) |
Sep 17, 2020 | 16.43 | 16.57 | 16.43 | 16.55 | 5,219 | -0.00(-0.02%) |
Sep 16, 2020 | 16.43 | 16.65 | 16.43 | 16.55 | 5,055 | +0.14(+0.88%) |
Sep 15, 2020 | 16.47 | 16.52 | 16.40 | 16.40 | 3,576 | -0.06(-0.39%) |
Sep 14, 2020 | 16.24 | 16.51 | 16.24 | 16.47 | 6,401 | +0.27(+1.69%) |
Sep 11, 2020 | 16.07 | 16.27 | 16.07 | 16.19 | 6,191 | +0.15(+0.91%) |
Sep 10, 2020 | 16.34 | 16.34 | 16.03 | 16.05 | 10,395 | -0.22(-1.35%) |
Sep 09, 2020 | 16.20 | 16.35 | 16.19 | 16.27 | 2,049 | +0.12(+0.74%) |
Sep 08, 2020 | 16.29 | 16.32 | 16.13 | 16.15 | 13,311 | -0.38(-2.31%) |
Sep 04, 2020 | 16.58 | 16.60 | 16.29 | 16.53 | 15,479 | +0.15(+0.94%) |
Sep 03, 2020 | 16.76 | 16.76 | 16.29 | 16.38 | 9,122 | -0.19(-1.14%) |
Sep 02, 2020 | 16.45 | 16.57 | 16.43 | 16.57 | 7,040 | +0.26(+1.61%) |
Sep 01, 2020 | 16.29 | 16.31 | 16.24 | 16.30 | 10,557 | -0.10(-0.58%) |
Aug 31, 2020 | 16.59 | 16.59 | 16.40 | 16.40 | 5,714 | -0.22(-1.34%) |
Aug 28, 2020 | 16.44 | 16.63 | 16.44 | 16.62 | 8,454 | +0.12(+0.75%) |
Aug 27, 2020 | 16.49 | 16.52 | 16.40 | 16.50 | 8,205 | +0.09(+0.56%) |
Aug 26, 2020 | 16.43 | 16.43 | 16.35 | 16.40 | 3,555 | -0.14(-0.87%) |
Aug 25, 2020 | 16.65 | 16.65 | 16.49 | 16.55 | 10,522 | -0.10(-0.58%) |
Aug 24, 2020 | 16.17 | 16.65 | 16.17 | 16.65 | 15,056 | +0.45(+2.79%) |
Aug 21, 2020 | 16.15 | 16.21 | 16.10 | 16.19 | 2,500 | -0.12(-0.71%) |
Aug 20, 2020 | 16.36 | 16.38 | 16.31 | 16.31 | 5,351 | -0.18(-1.10%) |
Aug 19, 2020 | 16.54 | 16.59 | 16.49 | 16.49 | 7,806 | +0.04(+0.27%) |
Aug 18, 2020 | 16.60 | 16.60 | 16.45 | 16.45 | 7,118 | -0.16(-0.95%) |
Aug 17, 2020 | 16.61 | 16.72 | 16.60 | 16.60 | 23,365 | -0.12(-0.70%) |
Aug 14, 2020 | 16.43 | 16.75 | 16.43 | 16.72 | 6,429 | +0.13(+0.76%) |
Aug 13, 2020 | 16.65 | 16.73 | 16.59 | 16.59 | 9,369 | -0.23(-1.37%) |
Aug 12, 2020 | 16.88 | 16.88 | 16.70 | 16.83 | 6,123 | +0.06(+0.33%) |
Aug 11, 2020 | 16.66 | 17.01 | 16.66 | 16.77 | 13,438 | +0.15(+0.90%) |
Aug 10, 2020 | 16.57 | 16.64 | 16.55 | 16.62 | 7,977 | +0.31(+1.90%) |
Aug 07, 2020 | 15.97 | 16.31 | 15.97 | 16.31 | 6,787 | +0.25(+1.58%) |
Aug 06, 2020 | 16.08 | 16.08 | 16.00 | 16.06 | 11,215 | +0.01(+0.04%) |
Aug 05, 2020 | 15.96 | 16.07 | 15.95 | 16.05 | 7,977 | +0.15(+0.96%) |
Aug 04, 2020 | 15.76 | 15.91 | 15.76 | 15.90 | 9,610 | +0.13(+0.85%) |
Aug 03, 2020 | 15.74 | 15.81 | 15.68 | 15.76 | 8,361 | +0.03(+0.21%) |
Jul 31, 2020 | 15.56 | 15.73 | 15.54 | 15.73 | 8,216 | -0.12(-0.73%) |
Jul 30, 2020 | 15.81 | 15.85 | 15.74 | 15.85 | 2,236 | -0.30(-1.87%) |
Jul 29, 2020 | 16.07 | 16.15 | 15.91 | 16.15 | 12,144 | +0.17(+1.08%) |
Jul 28, 2020 | 16.04 | 16.09 | 15.98 | 15.98 | 14,278 | -0.07(-0.44%) |
Jul 27, 2020 | 15.99 | 16.05 | 15.99 | 16.05 | 4,932 | -0.01(-0.05%) |
Jul 24, 2020 | 16.12 | 16.12 | 16.04 | 16.05 | 3,214 | -0.14(-0.89%) |
Jul 23, 2020 | 16.12 | 16.21 | 16.12 | 16.20 | 4,873 | +0.10(+0.60%) |
Jul 22, 2020 | 16.01 | 16.11 | 15.99 | 16.10 | 6,825 | +0.02(+0.10%) |
Jul 21, 2020 | 15.75 | 16.16 | 15.75 | 16.08 | 9,094 | +0.39(+2.47%) |
Jul 20, 2020 | 15.75 | 15.75 | 15.69 | 15.69 | 3,936 | -0.29(-1.80%) |
Jul 17, 2020 | 16.18 | 16.18 | 15.97 | 15.98 | 6,668 | -0.23(-1.40%) |
Jul 16, 2020 | 16.02 | 16.37 | 16.02 | 16.21 | 12,316 | +0.01(+0.05%) |
Jul 15, 2020 | 16.06 | 16.21 | 15.87 | 16.20 | 27,663 | +0.67(+4.29%) |
Jul 14, 2020 | 15.21 | 15.53 | 15.21 | 15.53 | 6,184 | +0.22(+1.46%) |
Jul 13, 2020 | 15.39 | 15.59 | 15.31 | 15.31 | 11,501 | +0.00(+0.00%) |
Jul 10, 2020 | 15.07 | 15.31 | 15.06 | 15.31 | 8,216 | +0.57(+3.88%) |
Jul 09, 2020 | 14.96 | 14.96 | 14.73 | 14.74 | 5,490 | -0.62(-4.01%) |
Jul 08, 2020 | 15.34 | 15.35 | 15.21 | 15.35 | 17,474 | +0.02(+0.13%) |
Jul 07, 2020 | 15.57 | 15.57 | 15.33 | 15.33 | 9,592 | -0.37(-2.35%) |
Jul 06, 2020 | 15.69 | 15.70 | 15.63 | 15.70 | 1,576 | +0.24(+1.56%) |
Jul 02, 2020 | 15.54 | 15.91 | 15.46 | 15.46 | 1,905 | +0.11(+0.70%) |