Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.44 | 14.44 | 14.21 | 14.32 | 122,733 | +0.00(+0.00%) |
Sep 29, 2021 | 14.15 | 14.43 | 14.12 | 14.32 | 87,138 | +0.19(+1.38%) |
Sep 28, 2021 | 14.29 | 14.29 | 14.13 | 14.13 | 76,443 | -0.12(-0.82%) |
Sep 27, 2021 | 14.33 | 14.60 | 14.20 | 14.24 | 110,701 | -0.16(-1.11%) |
Sep 24, 2021 | 14.52 | 14.52 | 14.39 | 14.40 | 40,369 | -0.17(-1.19%) |
Sep 23, 2021 | 14.54 | 14.64 | 14.46 | 14.58 | 50,016 | +0.15(+1.03%) |
Sep 22, 2021 | 14.18 | 14.45 | 14.18 | 14.43 | 125,694 | +0.23(+1.59%) |
Sep 21, 2021 | 14.22 | 14.34 | 14.12 | 14.20 | 90,412 | +0.06(+0.45%) |
Sep 20, 2021 | 14.27 | 14.39 | 14.03 | 14.14 | 149,149 | -0.19(-1.30%) |
Sep 17, 2021 | 14.53 | 14.58 | 14.25 | 14.32 | 275,508 | -0.15(-1.01%) |
Sep 16, 2021 | 14.44 | 14.51 | 14.34 | 14.47 | 99,620 | -0.06(-0.44%) |
Sep 15, 2021 | 14.51 | 14.58 | 14.42 | 14.53 | 128,810 | +0.02(+0.13%) |
Sep 14, 2021 | 14.46 | 14.53 | 14.26 | 14.52 | 89,060 | +0.10(+0.72%) |
Sep 13, 2021 | 14.39 | 14.46 | 14.33 | 14.41 | 105,953 | +0.02(+0.17%) |
Sep 10, 2021 | 14.56 | 14.56 | 14.27 | 14.39 | 134,797 | -0.12(-0.83%) |
Sep 09, 2021 | 14.57 | 14.64 | 14.40 | 14.51 | 85,982 | -0.07(-0.47%) |
Sep 08, 2021 | 14.57 | 14.90 | 14.39 | 14.58 | 202,089 | -0.18(-1.19%) |
Sep 07, 2021 | 14.93 | 15.03 | 14.69 | 14.75 | 207,577 | -0.12(-0.79%) |
Sep 03, 2021 | 15.02 | 15.18 | 14.68 | 14.87 | 188,556 | -0.12(-0.77%) |
Sep 02, 2021 | 14.96 | 15.21 | 14.81 | 14.99 | 310,536 | +0.08(+0.53%) |
Sep 01, 2021 | 14.71 | 14.99 | 14.50 | 14.91 | 164,977 | +0.23(+1.57%) |
Aug 31, 2021 | 14.53 | 14.72 | 14.45 | 14.68 | 85,544 | +0.19(+1.30%) |
Aug 30, 2021 | 14.50 | 14.57 | 14.37 | 14.49 | 106,689 | +0.01(+0.05%) |
Aug 27, 2021 | 14.16 | 14.56 | 14.13 | 14.48 | 99,141 | +0.39(+2.77%) |
Aug 26, 2021 | 14.15 | 14.20 | 13.99 | 14.09 | 88,471 | -0.04(-0.31%) |
Aug 25, 2021 | 14.11 | 14.23 | 14.08 | 14.14 | 120,817 | -0.02(-0.13%) |
Aug 24, 2021 | 14.23 | 14.31 | 14.01 | 14.15 | 89,621 | -0.06(-0.44%) |
Aug 23, 2021 | 14.25 | 14.26 | 14.00 | 14.22 | 83,346 | +0.04(+0.29%) |
Aug 20, 2021 | 13.81 | 14.24 | 13.79 | 14.17 | 121,024 | +0.29(+2.11%) |
Aug 19, 2021 | 13.94 | 14.11 | 13.68 | 13.88 | 123,332 | -0.14(-1.03%) |
Aug 18, 2021 | 14.19 | 14.27 | 13.94 | 14.03 | 94,758 | -0.20(-1.43%) |
Aug 17, 2021 | 14.40 | 14.40 | 14.07 | 14.23 | 74,006 | -0.28(-1.95%) |
Aug 16, 2021 | 14.38 | 14.65 | 14.27 | 14.51 | 112,291 | +0.17(+1.17%) |
Aug 13, 2021 | 14.42 | 14.49 | 14.27 | 14.34 | 57,172 | -0.01(-0.06%) |
Aug 12, 2021 | 14.23 | 14.39 | 14.07 | 14.35 | 107,984 | +0.04(+0.29%) |
Aug 11, 2021 | 14.38 | 14.39 | 14.26 | 14.31 | 53,021 | -0.07(-0.49%) |
Aug 10, 2021 | 14.26 | 14.39 | 14.07 | 14.38 | 88,322 | +0.12(+0.84%) |
Aug 09, 2021 | 14.33 | 14.33 | 14.19 | 14.26 | 73,849 | -0.07(-0.46%) |
Aug 06, 2021 | 14.18 | 14.36 | 14.18 | 14.33 | 110,495 | +0.13(+0.94%) |
Aug 05, 2021 | 14.03 | 14.21 | 14.03 | 14.19 | 87,003 | +0.16(+1.12%) |
Aug 04, 2021 | 14.21 | 14.22 | 14.01 | 14.04 | 111,133 | -0.19(-1.34%) |
Aug 03, 2021 | 14.24 | 14.38 | 14.13 | 14.23 | 73,704 | +0.00(+0.00%) |
Aug 02, 2021 | 14.67 | 14.81 | 14.17 | 14.23 | 135,225 | -0.48(-3.24%) |
Jul 30, 2021 | 14.26 | 14.81 | 14.22 | 14.70 | 204,649 | +0.35(+2.44%) |
Jul 29, 2021 | 14.41 | 14.47 | 14.22 | 14.35 | 98,147 | +0.06(+0.42%) |
Jul 28, 2021 | 14.31 | 14.38 | 14.16 | 14.29 | 73,788 | +0.08(+0.59%) |
Jul 27, 2021 | 14.07 | 14.34 | 14.07 | 14.21 | 73,268 | +0.03(+0.24%) |
Jul 26, 2021 | 14.24 | 14.32 | 14.07 | 14.17 | 97,249 | -0.02(-0.11%) |
Jul 23, 2021 | 14.23 | 14.23 | 14.10 | 14.19 | 80,988 | +0.10(+0.74%) |
Jul 22, 2021 | 14.26 | 14.26 | 14.07 | 14.09 | 66,894 | -0.27(-1.88%) |
Jul 21, 2021 | 14.29 | 14.46 | 14.23 | 14.36 | 126,214 | +0.14(+1.01%) |
Jul 20, 2021 | 13.86 | 14.45 | 13.86 | 14.21 | 382,391 | +0.43(+3.13%) |
Jul 19, 2021 | 14.17 | 14.34 | 13.71 | 13.78 | 228,871 | -0.69(-4.79%) |
Jul 16, 2021 | 14.57 | 14.71 | 14.39 | 14.47 | 159,275 | -0.06(-0.43%) |
Jul 15, 2021 | 14.38 | 14.55 | 14.33 | 14.54 | 109,765 | +0.19(+1.29%) |
Jul 14, 2021 | 14.32 | 14.50 | 14.30 | 14.35 | 103,517 | +0.04(+0.31%) |
Jul 13, 2021 | 14.48 | 14.49 | 14.24 | 14.31 | 99,267 | -0.18(-1.23%) |
Jul 12, 2021 | 14.31 | 14.52 | 14.25 | 14.48 | 114,481 | +0.08(+0.54%) |
Jul 09, 2021 | 14.18 | 14.44 | 14.11 | 14.40 | 76,490 | +0.31(+2.17%) |
Jul 08, 2021 | 14.36 | 14.38 | 13.99 | 14.10 | 171,500 | -0.35(-2.43%) |
Jul 07, 2021 | 14.34 | 14.50 | 14.20 | 14.45 | 141,875 | +0.11(+0.78%) |
Jul 06, 2021 | 14.45 | 14.45 | 14.19 | 14.34 | 208,727 | -0.04(-0.25%) |
Jul 02, 2021 | 14.32 | 14.42 | 14.25 | 14.37 | 134,327 | +0.08(+0.59%) |