Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.62 | 13.62 | 13.39 | 13.45 | 7,566 | -0.13(-0.94%) |
Sep 29, 2021 | 13.58 | 13.76 | 13.51 | 13.57 | 3,415 | +0.17(+1.27%) |
Sep 28, 2021 | 13.39 | 13.56 | 13.39 | 13.40 | 6,532 | -0.24(-1.74%) |
Sep 27, 2021 | 13.79 | 14.07 | 13.60 | 13.64 | 18,485 | -0.41(-2.90%) |
Sep 24, 2021 | 13.78 | 14.56 | 13.00 | 14.05 | 7,079 | -0.45(-3.13%) |
Sep 23, 2021 | 13.75 | 14.50 | 13.33 | 14.50 | 17,331 | +0.67(+4.82%) |
Sep 22, 2021 | 13.73 | 14.26 | 13.73 | 13.84 | 8,103 | +0.12(+0.87%) |
Sep 21, 2021 | 13.80 | 13.80 | 13.72 | 13.72 | 289 | -0.13(-0.94%) |
Sep 20, 2021 | 13.73 | 14.02 | 13.11 | 13.85 | 3,195 | -0.30(-2.15%) |
Sep 17, 2021 | 14.34 | 14.61 | 13.94 | 14.15 | 19,687 | +0.07(+0.48%) |
Sep 16, 2021 | 14.40 | 14.40 | 13.56 | 14.08 | 10,164 | +0.14(+1.04%) |
Sep 15, 2021 | 13.58 | 14.39 | 13.58 | 13.94 | 8,896 | -0.23(-1.62%) |
Sep 14, 2021 | 14.67 | 14.67 | 14.01 | 14.17 | 11,056 | -0.29(-2.00%) |
Sep 13, 2021 | 14.46 | 14.46 | 14.46 | 14.46 | 200 | +0.11(+0.77%) |
Sep 10, 2021 | 14.60 | 14.60 | 14.35 | 14.35 | 2,148 | -0.36(-2.43%) |
Sep 09, 2021 | 14.77 | 14.77 | 14.70 | 14.70 | 944 | +0.00(+0.00%) |
Sep 08, 2021 | 14.95 | 14.95 | 14.68 | 14.70 | 3,634 | -0.09(-0.63%) |
Sep 07, 2021 | 14.76 | 16.27 | 14.76 | 14.80 | 5,225 | -0.07(-0.46%) |
Sep 03, 2021 | 14.97 | 15.09 | 14.72 | 14.86 | 2,075 | -0.14(-0.96%) |
Sep 02, 2021 | 15.00 | 15.07 | 15.00 | 15.01 | 3,755 | -0.20(-1.34%) |
Sep 01, 2021 | 16.10 | 16.14 | 14.97 | 15.21 | 4,757 | -0.19(-1.21%) |
Aug 31, 2021 | 15.10 | 16.29 | 15.08 | 15.40 | 3,453 | +0.19(+1.23%) |
Aug 30, 2021 | 15.30 | 15.30 | 14.97 | 15.21 | 3,093 | +0.51(+3.47%) |
Aug 27, 2021 | 14.72 | 14.91 | 14.70 | 14.70 | 1,324 | -0.09(-0.63%) |
Aug 26, 2021 | 14.80 | 14.80 | 14.80 | 14.80 | 117 | -0.17(-1.11%) |
Aug 25, 2021 | 15.19 | 15.30 | 14.85 | 14.96 | 2,342 | -0.11(-0.76%) |
Aug 24, 2021 | 15.30 | 15.30 | 15.08 | 15.08 | 3,385 | +0.18(+1.20%) |
Aug 23, 2021 | 15.21 | 15.52 | 14.60 | 14.90 | 14,291 | -0.27(-1.79%) |
Aug 20, 2021 | 15.55 | 15.55 | 15.11 | 15.17 | 914 | -0.38(-2.46%) |
Aug 19, 2021 | 15.27 | 15.55 | 15.27 | 15.55 | 1,844 | -0.03(-0.19%) |
Aug 18, 2021 | 15.76 | 15.98 | 15.58 | 15.58 | 5,905 | -0.54(-3.34%) |
Aug 17, 2021 | 15.88 | 16.12 | 15.64 | 16.12 | 1,646 | +0.70(+4.57%) |
Aug 16, 2021 | 15.48 | 16.11 | 15.03 | 15.42 | 8,980 | -0.12(-0.77%) |
Aug 13, 2021 | 15.54 | 15.54 | 15.54 | 15.54 | 474 | -0.58(-3.59%) |
Aug 12, 2021 | 16.12 | 16.12 | 14.44 | 16.11 | 4,711 | -0.35(-2.12%) |
Aug 11, 2021 | 16.46 | 16.46 | 16.46 | 16.46 | 261 | +0.81(+5.16%) |
Aug 10, 2021 | 15.01 | 15.65 | 15.01 | 15.65 | 470 | +0.10(+0.62%) |
Aug 09, 2021 | 17.64 | 17.64 | 15.46 | 15.56 | 2,519 | -0.86(-5.24%) |
Aug 06, 2021 | 16.42 | 16.42 | 16.42 | 16.42 | 158 | +0.19(+1.15%) |
Aug 05, 2021 | 15.81 | 16.46 | 15.81 | 16.23 | 5,246 | +0.10(+0.63%) |
Aug 04, 2021 | 16.12 | 16.33 | 15.94 | 16.13 | 4,328 | -0.20(-1.25%) |
Aug 03, 2021 | 16.79 | 16.82 | 16.07 | 16.33 | 3,535 | +0.10(+0.63%) |
Aug 02, 2021 | 16.25 | 16.25 | 15.69 | 16.23 | 1,176 | -0.23(-1.39%) |
Jul 30, 2021 | 16.74 | 16.74 | 15.82 | 16.46 | 2,626 | -0.21(-1.27%) |
Jul 29, 2021 | 17.42 | 17.42 | 16.67 | 16.67 | 6,765 | -0.19(-1.11%) |
Jul 28, 2021 | 16.51 | 16.86 | 16.28 | 16.86 | 1,294 | +0.45(+2.75%) |
Jul 27, 2021 | 16.41 | 16.41 | 16.41 | 16.41 | 182 | -0.56(-3.31%) |
Jul 26, 2021 | 17.32 | 17.32 | 16.97 | 16.97 | 740 | -0.74(-4.17%) |
Jul 23, 2021 | 16.39 | 17.71 | 16.37 | 17.71 | 1,153 | +0.67(+3.91%) |
Jul 22, 2021 | 17.01 | 17.04 | 17.01 | 17.04 | 1,409 | +0.39(+2.32%) |
Jul 21, 2021 | 17.01 | 17.21 | 16.66 | 16.66 | 881 | -0.42(-2.49%) |
Jul 20, 2021 | 17.48 | 17.48 | 17.08 | 17.08 | 1,178 | -0.19(-1.08%) |
Jul 19, 2021 | 17.01 | 17.64 | 16.84 | 17.27 | 4,992 | -0.37(-2.12%) |
Jul 16, 2021 | 17.64 | 17.76 | 17.33 | 17.64 | 2,235 | -0.12(-0.67%) |
Jul 15, 2021 | 17.74 | 17.76 | 17.74 | 17.76 | 354 | +0.33(+1.90%) |
Jul 14, 2021 | 17.90 | 18.02 | 17.43 | 17.43 | 4,619 | -0.32(-1.82%) |
Jul 13, 2021 | 17.41 | 18.01 | 17.41 | 17.75 | 5,674 | +0.43(+2.45%) |
Jul 12, 2021 | 17.13 | 17.85 | 17.03 | 17.33 | 6,775 | +0.20(+1.14%) |
Jul 09, 2021 | 16.29 | 17.25 | 16.29 | 17.13 | 7,665 | +0.84(+5.14%) |
Jul 08, 2021 | 16.98 | 16.98 | 16.06 | 16.30 | 2,667 | -0.84(-4.88%) |
Jul 07, 2021 | 17.42 | 17.42 | 17.12 | 17.13 | 3,620 | -0.26(-1.50%) |
Jul 06, 2021 | 17.13 | 17.78 | 17.13 | 17.39 | 4,033 | +0.05(+0.27%) |
Jul 02, 2021 | 17.79 | 17.85 | 17.31 | 17.35 | 2,215 | -0.43(-2.44%) |