Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.55 | 14.64 | 14.39 | 14.39 | 65,364 | -0.09(-0.61%) |
Sep 29, 2021 | 14.45 | 14.54 | 14.42 | 14.48 | 93,626 | +0.03(+0.18%) |
Sep 28, 2021 | 14.71 | 14.71 | 14.42 | 14.45 | 164,462 | -0.25(-1.73%) |
Sep 27, 2021 | 14.86 | 14.86 | 14.66 | 14.71 | 53,188 | -0.14(-0.95%) |
Sep 24, 2021 | 14.89 | 14.89 | 14.79 | 14.85 | 39,013 | +0.03(+0.18%) |
Sep 23, 2021 | 14.79 | 14.87 | 14.71 | 14.82 | 59,275 | +0.04(+0.30%) |
Sep 22, 2021 | 14.76 | 14.81 | 14.71 | 14.78 | 57,096 | +0.04(+0.24%) |
Sep 21, 2021 | 14.74 | 14.92 | 14.71 | 14.74 | 113,928 | -0.02(-0.12%) |
Sep 20, 2021 | 14.90 | 14.98 | 14.73 | 14.76 | 80,174 | -0.11(-0.77%) |
Sep 17, 2021 | 14.87 | 14.94 | 14.87 | 14.87 | 48,252 | -0.04(-0.29%) |
Sep 16, 2021 | 14.89 | 14.97 | 14.87 | 14.92 | 80,022 | -0.01(-0.06%) |
Sep 15, 2021 | 14.82 | 14.93 | 14.81 | 14.93 | 65,739 | +0.10(+0.65%) |
Sep 14, 2021 | 14.82 | 14.83 | 14.75 | 14.83 | 103,244 | +0.05(+0.36%) |
Sep 13, 2021 | 14.74 | 14.78 | 14.72 | 14.78 | 111,407 | +0.05(+0.34%) |
Sep 10, 2021 | 14.71 | 14.74 | 14.67 | 14.73 | 59,420 | +0.02(+0.14%) |
Sep 09, 2021 | 14.71 | 14.73 | 14.67 | 14.71 | 151,422 | +0.04(+0.24%) |
Sep 08, 2021 | 14.72 | 14.77 | 14.66 | 14.67 | 131,756 | -0.03(-0.18%) |
Sep 07, 2021 | 14.83 | 14.93 | 14.68 | 14.70 | 308,611 | -0.23(-1.53%) |
Sep 03, 2021 | 14.96 | 14.96 | 14.90 | 14.92 | 48,477 | -0.04(-0.29%) |
Sep 02, 2021 | 15.03 | 15.05 | 14.96 | 14.97 | 68,763 | -0.06(-0.41%) |
Sep 01, 2021 | 15.06 | 15.06 | 14.96 | 15.03 | 76,816 | -0.02(-0.12%) |
Aug 31, 2021 | 14.99 | 15.05 | 14.95 | 15.05 | 75,670 | +0.05(+0.35%) |
Aug 30, 2021 | 15.08 | 15.11 | 14.98 | 14.99 | 55,623 | -0.09(-0.58%) |
Aug 27, 2021 | 15.06 | 15.09 | 14.96 | 15.08 | 108,090 | -0.01(-0.06%) |
Aug 26, 2021 | 15.01 | 15.11 | 14.97 | 15.09 | 62,927 | +0.03(+0.17%) |
Aug 25, 2021 | 15.04 | 15.09 | 14.97 | 15.06 | 93,757 | +0.02(+0.11%) |
Aug 24, 2021 | 15.00 | 15.06 | 14.99 | 15.05 | 97,416 | +0.04(+0.30%) |
Aug 23, 2021 | 14.95 | 15.00 | 14.93 | 15.00 | 90,608 | +0.04(+0.23%) |
Aug 20, 2021 | 14.93 | 15.01 | 14.93 | 14.97 | 37,366 | +0.01(+0.06%) |
Aug 19, 2021 | 14.92 | 15.04 | 14.92 | 14.96 | 47,601 | +0.01(+0.06%) |
Aug 18, 2021 | 14.99 | 15.01 | 14.92 | 14.95 | 69,378 | +0.02(+0.12%) |
Aug 17, 2021 | 14.97 | 14.98 | 14.93 | 14.93 | 58,556 | +0.04(+0.24%) |
Aug 16, 2021 | 14.95 | 15.01 | 14.90 | 14.90 | 57,085 | -0.05(-0.35%) |
Aug 13, 2021 | 14.95 | 15.05 | 14.93 | 14.95 | 56,086 | -0.01(-0.06%) |
Aug 12, 2021 | 15.06 | 15.07 | 14.92 | 14.96 | 53,235 | -0.05(-0.35%) |
Aug 11, 2021 | 14.98 | 15.06 | 14.96 | 15.01 | 72,129 | +0.04(+0.29%) |
Aug 10, 2021 | 15.05 | 15.05 | 14.92 | 14.97 | 45,658 | -0.02(-0.12%) |
Aug 09, 2021 | 14.88 | 14.99 | 14.88 | 14.99 | 71,951 | +0.10(+0.64%) |
Aug 06, 2021 | 14.95 | 14.95 | 14.88 | 14.89 | 45,250 | -0.08(-0.52%) |
Aug 05, 2021 | 14.99 | 15.04 | 14.92 | 14.97 | 61,819 | -0.03(-0.23%) |
Aug 04, 2021 | 15.05 | 15.09 | 14.99 | 15.00 | 87,294 | -0.05(-0.35%) |
Aug 03, 2021 | 15.04 | 15.09 | 15.01 | 15.06 | 145,872 | -0.08(-0.52%) |
Aug 02, 2021 | 15.20 | 15.27 | 15.11 | 15.13 | 70,059 | +0.03(+0.23%) |
Jul 30, 2021 | 15.15 | 15.27 | 15.05 | 15.10 | 111,231 | -0.06(-0.40%) |
Jul 29, 2021 | 15.12 | 15.25 | 15.06 | 15.16 | 104,134 | -0.03(-0.17%) |
Jul 28, 2021 | 15.01 | 15.20 | 15.00 | 15.19 | 149,172 | +0.17(+1.10%) |
Jul 27, 2021 | 15.03 | 15.06 | 15.00 | 15.02 | 35,255 | +0.00(+0.00%) |
Jul 26, 2021 | 15.02 | 15.04 | 14.95 | 15.02 | 46,926 | +0.05(+0.35%) |
Jul 23, 2021 | 15.02 | 15.02 | 14.91 | 14.97 | 76,762 | +0.02(+0.12%) |
Jul 22, 2021 | 15.04 | 15.06 | 14.93 | 14.95 | 50,467 | +0.00(+0.00%) |
Jul 21, 2021 | 15.04 | 15.06 | 14.92 | 14.95 | 36,937 | -0.01(-0.06%) |
Jul 20, 2021 | 15.02 | 15.05 | 14.93 | 14.96 | 28,006 | -0.03(-0.23%) |
Jul 19, 2021 | 14.99 | 15.01 | 14.70 | 14.99 | 99,627 | +0.06(+0.41%) |
Jul 16, 2021 | 14.88 | 15.08 | 14.87 | 14.93 | 28,035 | +0.07(+0.47%) |
Jul 15, 2021 | 14.90 | 14.95 | 14.85 | 14.86 | 71,411 | -0.11(-0.76%) |
Jul 14, 2021 | 14.98 | 14.99 | 14.90 | 14.98 | 44,951 | +0.02(+0.12%) |
Jul 13, 2021 | 14.87 | 15.10 | 14.87 | 14.96 | 61,351 | +0.08(+0.53%) |
Jul 12, 2021 | 14.87 | 14.94 | 14.84 | 14.88 | 78,765 | +0.05(+0.35%) |
Jul 09, 2021 | 14.87 | 14.87 | 14.80 | 14.83 | 29,491 | -0.01(-0.06%) |
Jul 08, 2021 | 14.72 | 14.84 | 14.72 | 14.84 | 72,307 | +0.10(+0.65%) |
Jul 07, 2021 | 14.77 | 14.82 | 14.70 | 14.74 | 76,388 | -0.02(-0.12%) |
Jul 06, 2021 | 14.79 | 14.85 | 14.69 | 14.76 | 71,705 | -0.05(-0.35%) |
Jul 02, 2021 | 14.72 | 14.85 | 14.72 | 14.81 | 57,412 | +0.03(+0.18%) |