Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.17 | 14.20 | 13.98 | 13.98 | 891,446 | -0.13(-0.95%) |
Sep 29, 2021 | 14.13 | 14.24 | 14.06 | 14.12 | 665,933 | +0.00(+0.00%) |
Sep 28, 2021 | 14.28 | 14.40 | 14.09 | 14.12 | 1,379,368 | -0.20(-1.43%) |
Sep 27, 2021 | 14.20 | 14.63 | 14.19 | 14.32 | 2,248,204 | +0.06(+0.44%) |
Sep 24, 2021 | 14.61 | 14.73 | 14.23 | 14.26 | 2,265,233 | -0.48(-3.26%) |
Sep 23, 2021 | 14.66 | 14.83 | 14.66 | 14.74 | 495,965 | +0.19(+1.28%) |
Sep 22, 2021 | 14.66 | 14.74 | 14.54 | 14.55 | 835,570 | -0.08(-0.55%) |
Sep 21, 2021 | 14.68 | 14.78 | 14.60 | 14.63 | 412,577 | +0.05(+0.37%) |
Sep 20, 2021 | 14.60 | 14.71 | 14.36 | 14.58 | 787,695 | -0.25(-1.68%) |
Sep 17, 2021 | 15.03 | 15.03 | 14.72 | 14.83 | 1,725,727 | -0.20(-1.30%) |
Sep 16, 2021 | 15.23 | 15.23 | 14.96 | 15.02 | 760,241 | -0.20(-1.34%) |
Sep 15, 2021 | 15.25 | 15.35 | 15.10 | 15.23 | 795,806 | -0.12(-0.75%) |
Sep 14, 2021 | 15.30 | 15.40 | 15.22 | 15.34 | 828,208 | +0.06(+0.41%) |
Sep 13, 2021 | 15.35 | 15.37 | 15.25 | 15.28 | 433,335 | +0.02(+0.12%) |
Sep 10, 2021 | 15.39 | 15.39 | 15.16 | 15.26 | 612,074 | -0.07(-0.46%) |
Sep 09, 2021 | 15.56 | 15.66 | 15.33 | 15.33 | 448,007 | -0.28(-1.82%) |
Sep 08, 2021 | 15.56 | 15.73 | 15.52 | 15.62 | 438,868 | +0.00(+0.00%) |
Sep 07, 2021 | 15.87 | 15.97 | 15.61 | 15.62 | 2,324,832 | -0.18(-1.13%) |
Sep 03, 2021 | 15.77 | 15.88 | 15.76 | 15.80 | 301,263 | -0.07(-0.45%) |
Sep 02, 2021 | 16.01 | 16.01 | 15.78 | 15.87 | 645,905 | -0.08(-0.50%) |
Sep 01, 2021 | 15.82 | 15.96 | 15.71 | 15.95 | 825,671 | +0.15(+0.96%) |
Aug 31, 2021 | 15.82 | 15.84 | 15.72 | 15.80 | 580,073 | -0.03(-0.17%) |
Aug 30, 2021 | 15.81 | 15.85 | 15.68 | 15.82 | 627,601 | +0.08(+0.51%) |
Aug 27, 2021 | 15.59 | 15.78 | 15.54 | 15.74 | 571,387 | +0.26(+1.67%) |
Aug 26, 2021 | 15.45 | 15.58 | 15.43 | 15.49 | 437,786 | -0.05(-0.34%) |
Aug 25, 2021 | 15.41 | 15.59 | 15.26 | 15.54 | 812,742 | +0.21(+1.39%) |
Aug 24, 2021 | 15.41 | 15.44 | 15.25 | 15.33 | 446,464 | -0.10(-0.63%) |
Aug 23, 2021 | 15.09 | 15.48 | 15.09 | 15.42 | 1,261,185 | +0.36(+2.42%) |
Aug 20, 2021 | 14.99 | 15.11 | 14.93 | 15.06 | 672,564 | -0.04(-0.29%) |
Aug 19, 2021 | 14.70 | 15.10 | 14.68 | 15.10 | 840,198 | +0.26(+1.74%) |
Aug 18, 2021 | 15.07 | 15.13 | 14.83 | 14.85 | 476,117 | -0.18(-1.20%) |
Aug 17, 2021 | 15.12 | 15.15 | 14.95 | 15.03 | 563,901 | -0.11(-0.76%) |
Aug 16, 2021 | 15.03 | 15.20 | 15.01 | 15.14 | 663,598 | -0.02(-0.12%) |
Aug 13, 2021 | 15.17 | 15.21 | 15.06 | 15.16 | 454,306 | +0.05(+0.35%) |
Aug 12, 2021 | 15.27 | 15.31 | 15.10 | 15.11 | 588,522 | -0.21(-1.38%) |
Aug 11, 2021 | 15.18 | 15.43 | 15.12 | 15.32 | 802,708 | +0.21(+1.40%) |
Aug 10, 2021 | 15.06 | 15.11 | 14.96 | 15.11 | 668,249 | +0.05(+0.35%) |
Aug 09, 2021 | 14.96 | 15.08 | 14.89 | 15.05 | 541,541 | +0.16(+1.07%) |
Aug 06, 2021 | 14.94 | 15.29 | 14.83 | 14.89 | 791,352 | +0.04(+0.30%) |
Aug 05, 2021 | 14.29 | 14.86 | 14.28 | 14.85 | 1,044,719 | +0.52(+3.63%) |
Aug 04, 2021 | 14.54 | 14.60 | 14.27 | 14.33 | 598,144 | -0.22(-1.52%) |
Aug 03, 2021 | 14.51 | 14.56 | 14.35 | 14.55 | 1,792,145 | +0.04(+0.24%) |
Aug 02, 2021 | 14.56 | 14.62 | 14.48 | 14.51 | 831,001 | -0.07(-0.48%) |
Jul 30, 2021 | 14.74 | 14.78 | 14.51 | 14.58 | 1,074,559 | -0.15(-1.02%) |
Jul 29, 2021 | 14.97 | 15.04 | 14.73 | 14.73 | 929,782 | -0.09(-0.60%) |
Jul 28, 2021 | 14.94 | 15.02 | 14.79 | 14.82 | 1,187,980 | -0.11(-0.71%) |
Jul 27, 2021 | 15.03 | 15.09 | 14.88 | 14.93 | 598,715 | -0.14(-0.94%) |
Jul 26, 2021 | 14.98 | 15.08 | 14.89 | 15.07 | 921,010 | +0.11(+0.71%) |
Jul 23, 2021 | 14.87 | 14.97 | 14.80 | 14.96 | 562,500 | +0.12(+0.83%) |
Jul 22, 2021 | 14.84 | 14.89 | 14.73 | 14.84 | 703,201 | +0.02(+0.12%) |
Jul 21, 2021 | 14.84 | 14.88 | 14.61 | 14.82 | 746,885 | +0.11(+0.78%) |
Jul 20, 2021 | 14.35 | 14.74 | 14.28 | 14.71 | 1,031,754 | +0.42(+2.96%) |
Jul 19, 2021 | 14.42 | 14.43 | 14.07 | 14.28 | 1,351,915 | -0.13(-0.92%) |
Jul 16, 2021 | 14.62 | 14.65 | 14.41 | 14.42 | 1,062,546 | -0.10(-0.67%) |
Jul 15, 2021 | 14.46 | 14.53 | 14.38 | 14.51 | 642,731 | +0.01(+0.06%) |
Jul 14, 2021 | 14.50 | 14.59 | 14.47 | 14.51 | 680,565 | +0.06(+0.43%) |
Jul 13, 2021 | 14.47 | 14.57 | 14.41 | 14.44 | 693,139 | -0.07(-0.49%) |
Jul 12, 2021 | 14.39 | 14.57 | 14.35 | 14.51 | 1,038,829 | +0.06(+0.43%) |
Jul 09, 2021 | 14.40 | 14.51 | 14.35 | 14.45 | 859,508 | +0.19(+1.36%) |
Jul 08, 2021 | 14.06 | 14.28 | 14.03 | 14.26 | 1,037,907 | -0.02(-0.12%) |
Jul 07, 2021 | 14.34 | 14.47 | 14.27 | 14.28 | 663,691 | -0.15(-1.04%) |
Jul 06, 2021 | 14.56 | 14.56 | 14.38 | 14.43 | 727,484 | -0.12(-0.85%) |
Jul 02, 2021 | 14.75 | 14.84 | 14.54 | 14.55 | 794,516 | -0.19(-1.26%) |