Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.77 | 13.78 | 13.74 | 13.74 | 4,476 | -0.03(-0.20%) |
Sep 29, 2021 | 13.81 | 13.81 | 13.75 | 13.77 | 4,341 | +0.02(+0.11%) |
Sep 28, 2021 | 13.79 | 13.79 | 13.73 | 13.75 | 13,409 | -0.05(-0.33%) |
Sep 27, 2021 | 13.76 | 13.87 | 13.76 | 13.80 | 3,368 | -0.06(-0.43%) |
Sep 24, 2021 | 13.87 | 13.88 | 13.86 | 13.86 | 7,699 | -0.02(-0.17%) |
Sep 23, 2021 | 13.90 | 13.92 | 13.88 | 13.88 | 2,967 | -0.03(-0.19%) |
Sep 22, 2021 | 13.91 | 13.93 | 13.91 | 13.91 | 4,775 | +0.06(+0.40%) |
Sep 21, 2021 | 13.90 | 13.90 | 13.83 | 13.85 | 18,090 | +0.02(+0.11%) |
Sep 20, 2021 | 13.80 | 13.93 | 13.80 | 13.84 | 2,802 | -0.09(-0.66%) |
Sep 17, 2021 | 13.95 | 13.97 | 13.92 | 13.93 | 25,783 | -0.05(-0.33%) |
Sep 16, 2021 | 14.02 | 14.02 | 13.95 | 13.98 | 8,318 | -0.01(-0.06%) |
Sep 15, 2021 | 13.99 | 14.00 | 13.98 | 13.98 | 13,937 | +0.02(+0.18%) |
Sep 14, 2021 | 13.97 | 13.97 | 13.95 | 13.96 | 4,421 | -0.01(-0.07%) |
Sep 13, 2021 | 13.98 | 14.07 | 13.96 | 13.97 | 24,784 | +0.03(+0.25%) |
Sep 10, 2021 | 13.97 | 13.98 | 13.94 | 13.94 | 4,223 | -0.04(-0.26%) |
Sep 09, 2021 | 13.98 | 13.98 | 13.97 | 13.97 | 459 | +0.02(+0.11%) |
Sep 08, 2021 | 13.95 | 13.96 | 13.93 | 13.96 | 2,725 | +0.02(+0.11%) |
Sep 07, 2021 | 13.95 | 13.97 | 13.94 | 13.94 | 3,350 | -0.05(-0.35%) |
Sep 03, 2021 | 14.06 | 14.06 | 13.99 | 13.99 | 1,000 | -0.01(-0.07%) |
Sep 02, 2021 | 13.98 | 14.02 | 13.98 | 14.00 | 9,326 | +0.02(+0.17%) |
Sep 01, 2021 | 13.90 | 13.99 | 13.90 | 13.97 | 3,321 | +0.01(+0.09%) |
Aug 31, 2021 | 14.05 | 14.05 | 13.95 | 13.96 | 27,461 | -0.02(-0.16%) |
Aug 30, 2021 | 14.03 | 14.03 | 13.94 | 13.98 | 36,809 | +0.02(+0.14%) |
Aug 27, 2021 | 13.96 | 13.98 | 13.92 | 13.96 | 17,768 | +0.07(+0.51%) |
Aug 26, 2021 | 13.82 | 13.92 | 13.82 | 13.89 | 4,027 | -0.02(-0.15%) |
Aug 25, 2021 | 14.00 | 14.00 | 13.89 | 13.91 | 6,986 | -0.01(-0.07%) |
Aug 24, 2021 | 14.00 | 14.00 | 13.90 | 13.92 | 10,932 | -0.03(-0.18%) |
Aug 23, 2021 | 13.91 | 13.95 | 13.90 | 13.95 | 35,203 | +0.06(+0.47%) |
Aug 20, 2021 | 13.94 | 13.94 | 13.86 | 13.89 | 5,254 | +0.03(+0.20%) |
Aug 19, 2021 | 13.74 | 13.88 | 13.74 | 13.86 | 19,509 | +0.05(+0.34%) |
Aug 18, 2021 | 13.87 | 13.90 | 13.81 | 13.81 | 40,505 | -0.08(-0.54%) |
Aug 17, 2021 | 13.88 | 13.91 | 13.86 | 13.89 | 6,298 | -0.04(-0.26%) |
Aug 16, 2021 | 13.99 | 13.99 | 13.90 | 13.92 | 6,113 | +0.01(+0.04%) |
Aug 13, 2021 | 13.94 | 13.94 | 13.89 | 13.92 | 20,441 | +0.03(+0.23%) |
Aug 12, 2021 | 13.93 | 13.93 | 13.87 | 13.88 | 3,802 | +0.01(+0.07%) |
Aug 11, 2021 | 13.88 | 13.88 | 13.87 | 13.87 | 5,651 | +0.02(+0.14%) |
Aug 10, 2021 | 13.85 | 13.88 | 13.85 | 13.85 | 6,014 | -0.01(-0.07%) |
Aug 09, 2021 | 13.86 | 13.88 | 13.86 | 13.86 | 1,857 | -0.02(-0.13%) |
Aug 06, 2021 | 13.91 | 13.91 | 13.87 | 13.88 | 10,244 | -0.04(-0.27%) |
Aug 05, 2021 | 13.92 | 13.93 | 13.91 | 13.92 | 1,345 | +0.01(+0.04%) |
Aug 04, 2021 | 13.97 | 13.97 | 13.90 | 13.91 | 2,893 | -0.01(-0.07%) |
Aug 03, 2021 | 13.89 | 13.94 | 13.89 | 13.93 | 4,851 | +0.02(+0.15%) |
Aug 02, 2021 | 13.91 | 13.92 | 13.91 | 13.90 | 13,468 | +0.02(+0.18%) |
Jul 30, 2021 | 13.88 | 13.90 | 13.88 | 13.88 | 26,041 | +0.00(+0.01%) |
Jul 29, 2021 | 13.89 | 13.90 | 13.87 | 13.88 | 5,696 | +0.01(+0.10%) |
Jul 28, 2021 | 13.86 | 13.87 | 13.85 | 13.87 | 556 | +0.02(+0.14%) |
Jul 27, 2021 | 13.85 | 13.85 | 13.85 | 13.85 | 1,597 | -0.00(-0.04%) |
Jul 26, 2021 | 13.86 | 13.86 | 13.85 | 13.85 | 5,655 | +0.00(+0.04%) |
Jul 23, 2021 | 13.82 | 13.86 | 13.82 | 13.85 | 13,688 | +0.02(+0.12%) |
Jul 22, 2021 | 13.81 | 13.93 | 13.79 | 13.83 | 2,995 | +0.00(+0.02%) |
Jul 21, 2021 | 13.87 | 13.87 | 13.81 | 13.82 | 1,834 | +0.01(+0.04%) |
Jul 20, 2021 | 13.82 | 13.82 | 13.82 | 13.82 | 164 | +0.04(+0.33%) |
Jul 19, 2021 | 13.85 | 13.85 | 13.77 | 13.78 | 3,691 | -0.04(-0.25%) |
Jul 16, 2021 | 13.89 | 13.89 | 13.81 | 13.81 | 14,014 | -0.00(-0.04%) |
Jul 15, 2021 | 13.81 | 13.81 | 13.81 | 13.81 | 315 | +0.01(+0.04%) |
Jul 14, 2021 | 13.81 | 13.85 | 13.81 | 13.81 | 1,423 | +0.03(+0.18%) |
Jul 13, 2021 | 13.82 | 13.83 | 13.78 | 13.78 | 21,692 | -0.03(-0.18%) |
Jul 12, 2021 | 13.89 | 13.89 | 13.78 | 13.81 | 9,436 | -0.02(-0.14%) |
Jul 09, 2021 | 13.80 | 13.83 | 13.79 | 13.83 | 22,090 | +0.03(+0.24%) |
Jul 08, 2021 | 13.99 | 13.99 | 13.80 | 13.80 | 1,999 | -0.02(-0.17%) |
Jul 07, 2021 | 13.74 | 13.83 | 13.74 | 13.82 | 13,117 | +0.02(+0.14%) |
Jul 06, 2021 | 13.87 | 13.87 | 13.76 | 13.80 | 3,058 | +0.01(+0.07%) |
Jul 02, 2021 | 13.79 | 13.80 | 13.79 | 13.79 | 3,118 | +0.02(+0.15%) |