Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.19 | 14.19 | 14.03 | 14.19 | 13,653 | +0.04(+0.29%) |
Oct 28, 2021 | 14.15 | 14.31 | 14.02 | 14.15 | 20,755 | +0.00(+0.00%) |
Oct 27, 2021 | 14.23 | 14.23 | 14.15 | 14.15 | 37,573 | -0.20(-1.38%) |
Oct 26, 2021 | 14.39 | 14.35 | 19,761 | +0.12(+0.81%) | ||
Oct 25, 2021 | 14.27 | 14.35 | 14.23 | 14.23 | 22,048 | -0.12(-0.85%) |
Oct 22, 2021 | 14.27 | 14.52 | 14.22 | 14.35 | 27,489 | +0.00(+0.00%) |
Oct 21, 2021 | 14.31 | 14.39 | 14.27 | 14.35 | 21,072 | +0.08(+0.57%) |
Oct 20, 2021 | 14.35 | 14.39 | 14.23 | 14.27 | 9,395 | -0.10(-0.66%) |
Oct 19, 2021 | 14.39 | 14.39 | 14.19 | 14.37 | 6,620 | +0.01(+0.09%) |
Oct 18, 2021 | 14.52 | 14.52 | 14.19 | 14.35 | 23,076 | +0.04(+0.29%) |
Oct 15, 2021 | 14.27 | 14.48 | 14.11 | 14.31 | 37,157 | +0.04(+0.29%) |
Oct 14, 2021 | 14.03 | 14.31 | 14.03 | 14.27 | 20,500 | +0.25(+1.75%) |
Oct 13, 2021 | 13.94 | 14.11 | 13.84 | 14.03 | 15,634 | +0.13(+0.91%) |
Oct 12, 2021 | 13.90 | 13.90 | 13.70 | 13.90 | 18,847 | +0.08(+0.56%) |
Oct 11, 2021 | 13.99 | 13.99 | 13.74 | 13.82 | 11,100 | -0.12(-0.88%) |
Oct 08, 2021 | 13.94 | 14.07 | 13.90 | 13.94 | 10,847 | +0.08(+0.59%) |
Oct 07, 2021 | 14.03 | 14.11 | 13.82 | 13.86 | 9,430 | +0.04(+0.30%) |
Oct 06, 2021 | 13.90 | 13.99 | 13.74 | 13.82 | 23,723 | -0.35(-2.45%) |
Oct 05, 2021 | 14.23 | 14.29 | 13.99 | 14.17 | 13,331 | +0.00(+0.00%) |
Oct 04, 2021 | 14.19 | 14.31 | 14.11 | 14.17 | 22,315 | +0.00(+0.00%) |
Oct 01, 2021 | 14.36 | 14.36 | 14.03 | 14.17 | 22,609 | -0.10(-0.72%) |
Sep 30, 2021 | 14.23 | 14.31 | 13.99 | 14.27 | 25,429 | +0.12(+0.87%) |
Sep 29, 2021 | 13.99 | 14.31 | 13.90 | 14.15 | 13,028 | +0.08(+0.58%) |
Sep 28, 2021 | 14.15 | 14.23 | 13.90 | 14.07 | 12,713 | -0.04(-0.29%) |
Sep 27, 2021 | 13.99 | 14.11 | 13.88 | 14.11 | 16,525 | +0.20(+1.47%) |
Sep 24, 2021 | 13.86 | 13.99 | 13.79 | 13.90 | 13,365 | +0.12(+0.89%) |
Sep 23, 2021 | 13.74 | 13.86 | 13.66 | 13.78 | 22,948 | +0.02(+0.15%) |
Sep 22, 2021 | 13.82 | 13.86 | 13.66 | 13.76 | 19,651 | +0.02(+0.15%) |
Sep 21, 2021 | 13.74 | 13.99 | 13.70 | 13.74 | 17,938 | +0.00(+0.00%) |
Sep 20, 2021 | 13.78 | 13.99 | 13.74 | 13.74 | 16,856 | -0.25(-1.75%) |
Sep 17, 2021 | 13.90 | 13.99 | 13.82 | 13.99 | 15,055 | +0.16(+1.18%) |
Sep 16, 2021 | 13.90 | 13.99 | 13.74 | 13.82 | 19,365 | -0.16(-1.17%) |
Sep 15, 2021 | 14.07 | 14.07 | 13.70 | 13.99 | 15,068 | -0.08(-0.58%) |
Sep 14, 2021 | 14.23 | 14.52 | 13.70 | 14.07 | 43,094 | -0.20(-1.43%) |
Sep 13, 2021 | 14.35 | 14.37 | 14.15 | 14.27 | 48,316 | -0.04(-0.28%) |
Sep 10, 2021 | 14.51 | 14.51 | 14.15 | 14.31 | 36,557 | -0.16(-1.10%) |
Sep 09, 2021 | 14.39 | 14.51 | 14.27 | 14.47 | 31,072 | +0.08(+0.55%) |
Sep 08, 2021 | 14.43 | 14.47 | 14.11 | 14.39 | 21,537 | +0.02(+0.14%) |
Sep 07, 2021 | 14.47 | 14.47 | 14.27 | 14.37 | 20,148 | -0.10(-0.69%) |
Sep 03, 2021 | 14.51 | 14.55 | 14.27 | 14.47 | 40,451 | +0.04(+0.28%) |
Sep 02, 2021 | 14.35 | 14.51 | 14.23 | 14.43 | 27,755 | +0.04(+0.28%) |
Sep 01, 2021 | 14.19 | 14.39 | 14.11 | 14.39 | 17,374 | +0.16(+1.12%) |
Aug 31, 2021 | 14.27 | 14.31 | 13.99 | 14.23 | 18,200 | +0.00(+0.00%) |
Aug 30, 2021 | 13.95 | 14.23 | 13.76 | 14.23 | 21,538 | +0.32(+2.29%) |
Aug 27, 2021 | 14.03 | 14.15 | 13.72 | 13.91 | 58,533 | +0.04(+0.29%) |
Aug 26, 2021 | 14.31 | 14.39 | 13.83 | 13.87 | 36,697 | -0.36(-2.51%) |
Aug 25, 2021 | 14.35 | 14.35 | 14.19 | 14.23 | 19,308 | -0.12(-0.83%) |
Aug 24, 2021 | 14.23 | 14.35 | 14.19 | 14.35 | 24,830 | +0.20(+1.40%) |
Aug 23, 2021 | 14.11 | 14.15 | 13.89 | 14.15 | 24,802 | +0.32(+2.30%) |
Aug 20, 2021 | 13.79 | 13.95 | 13.72 | 13.83 | 13,185 | -0.04(-0.29%) |
Aug 19, 2021 | 13.95 | 13.95 | 13.64 | 13.87 | 22,869 | -0.08(-0.57%) |
Aug 18, 2021 | 14.07 | 14.07 | 13.83 | 13.95 | 18,709 | -0.12(-0.85%) |
Aug 17, 2021 | 13.87 | 14.15 | 13.83 | 14.07 | 19,493 | +0.24(+1.72%) |
Aug 16, 2021 | 14.03 | 14.11 | 13.73 | 13.83 | 27,238 | -0.28(-1.97%) |
Aug 13, 2021 | 14.03 | 14.15 | 13.95 | 14.11 | 20,183 | +0.16(+1.14%) |
Aug 12, 2021 | 13.87 | 13.99 | 13.79 | 13.95 | 32,018 | +0.08(+0.57%) |
Aug 11, 2021 | 13.87 | 13.91 | 13.73 | 13.87 | 24,492 | +0.00(+0.00%) |
Aug 10, 2021 | 13.04 | 13.95 | 13.00 | 13.87 | 41,685 | +0.72(+5.44%) |
Aug 09, 2021 | 13.16 | 13.28 | 12.92 | 13.16 | 42,156 | +0.00(+0.00%) |
Aug 06, 2021 | 13.12 | 13.28 | 13.00 | 13.16 | 11,732 | +0.04(+0.30%) |
Aug 05, 2021 | 12.96 | 13.32 | 12.92 | 13.12 | 23,479 | -0.12(-0.90%) |
Aug 04, 2021 | 13.32 | 13.37 | 13.16 | 13.24 | 19,619 | -0.08(-0.60%) |
Aug 03, 2021 | 13.12 | 13.32 | 12.92 | 13.32 | 32,599 | +0.40(+3.08%) |