Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.70 | 13.87 | 13.67 | 13.80 | 1,671,287 | +0.20(+1.47%) |
Sep 29, 2021 | 13.67 | 13.70 | 13.56 | 13.60 | 1,503,020 | -0.05(-0.37%) |
Sep 28, 2021 | 13.71 | 13.71 | 13.62 | 13.65 | 1,114,280 | -0.13(-0.94%) |
Sep 27, 2021 | 13.80 | 13.86 | 13.78 | 13.78 | 693,180 | +0.02(+0.15%) |
Sep 24, 2021 | 13.75 | 13.83 | 13.72 | 13.76 | 957,123 | -0.01(-0.07%) |
Sep 23, 2021 | 13.86 | 13.86 | 13.76 | 13.77 | 972,238 | -0.17(-1.22%) |
Sep 22, 2021 | 13.98 | 14.09 | 13.91 | 13.94 | 966,494 | -0.05(-0.36%) |
Sep 21, 2021 | 13.97 | 14.02 | 13.94 | 13.99 | 1,154,082 | +0.12(+0.87%) |
Sep 20, 2021 | 13.88 | 13.94 | 13.85 | 13.87 | 2,740,516 | +0.05(+0.36%) |
Sep 17, 2021 | 13.84 | 13.86 | 13.79 | 13.82 | 1,192,324 | -0.04(-0.29%) |
Sep 16, 2021 | 13.91 | 13.91 | 13.81 | 13.86 | 1,728,482 | -0.32(-2.26%) |
Sep 15, 2021 | 14.21 | 14.23 | 14.14 | 14.18 | 867,791 | -0.07(-0.49%) |
Sep 14, 2021 | 14.19 | 14.28 | 14.13 | 14.25 | 978,520 | +0.06(+0.42%) |
Sep 13, 2021 | 14.11 | 14.20 | 14.11 | 14.19 | 942,013 | +0.07(+0.50%) |
Sep 10, 2021 | 14.17 | 14.20 | 14.12 | 14.12 | 1,534,503 | -0.06(-0.42%) |
Sep 09, 2021 | 14.18 | 14.19 | 14.07 | 14.18 | 965,685 | +0.08(+0.57%) |
Sep 08, 2021 | 14.18 | 14.18 | 14.05 | 14.10 | 1,308,883 | -0.06(-0.42%) |
Sep 07, 2021 | 14.33 | 14.36 | 14.14 | 14.16 | 1,431,227 | -0.29(-2.01%) |
Sep 03, 2021 | 14.40 | 14.49 | 14.38 | 14.45 | 1,269,976 | +0.14(+0.98%) |
Sep 02, 2021 | 14.37 | 14.37 | 14.28 | 14.31 | 890,468 | -0.05(-0.35%) |
Sep 01, 2021 | 14.39 | 14.40 | 14.34 | 14.36 | 1,120,214 | +0.01(+0.07%) |
Aug 31, 2021 | 14.31 | 14.38 | 14.26 | 14.35 | 1,058,482 | +0.06(+0.42%) |
Aug 30, 2021 | 14.36 | 14.36 | 14.27 | 14.29 | 727,303 | -0.07(-0.49%) |
Aug 27, 2021 | 14.20 | 14.36 | 14.12 | 14.36 | 2,057,274 | +0.17(+1.20%) |
Aug 26, 2021 | 14.16 | 14.23 | 14.11 | 14.19 | 856,545 | +0.03(+0.21%) |
Aug 25, 2021 | 14.24 | 14.24 | 14.09 | 14.16 | 881,158 | -0.07(-0.49%) |
Aug 24, 2021 | 14.28 | 14.30 | 14.22 | 14.23 | 748,158 | -0.02(-0.14%) |
Aug 23, 2021 | 14.27 | 14.29 | 14.20 | 14.25 | 1,386,517 | +0.13(+0.92%) |
Aug 20, 2021 | 14.10 | 14.13 | 14.07 | 14.12 | 875,419 | +0.02(+0.14%) |
Aug 19, 2021 | 14.13 | 14.13 | 14.04 | 14.10 | 948,753 | -0.01(-0.07%) |
Aug 18, 2021 | 14.16 | 14.16 | 14.04 | 14.11 | 1,058,186 | -0.01(-0.07%) |
Aug 17, 2021 | 14.14 | 14.19 | 14.08 | 14.12 | 957,245 | -0.04(-0.28%) |
Aug 16, 2021 | 14.04 | 14.16 | 14.04 | 14.16 | 1,077,377 | +0.10(+0.71%) |
Aug 13, 2021 | 13.92 | 14.06 | 13.92 | 14.06 | 1,272,430 | +0.16(+1.15%) |
Aug 12, 2021 | 13.86 | 13.90 | 13.78 | 13.90 | 848,851 | +0.00(+0.00%) |
Aug 11, 2021 | 13.86 | 13.90 | 13.81 | 13.90 | 3,537,768 | +0.15(+1.09%) |
Aug 10, 2021 | 13.73 | 13.81 | 13.69 | 13.75 | 1,652,007 | +0.03(+0.22%) |
Aug 09, 2021 | 13.88 | 13.89 | 13.68 | 13.72 | 2,120,073 | -0.26(-1.86%) |
Aug 06, 2021 | 14.10 | 14.10 | 13.98 | 13.98 | 1,813,363 | -0.37(-2.58%) |
Aug 05, 2021 | 14.40 | 14.40 | 14.29 | 14.35 | 861,381 | -0.02(-0.14%) |
Aug 04, 2021 | 14.50 | 14.53 | 14.34 | 14.37 | 1,384,423 | -0.02(-0.14%) |
Aug 03, 2021 | 14.33 | 14.40 | 14.33 | 14.39 | 1,105,266 | +0.01(+0.07%) |
Aug 02, 2021 | 14.36 | 14.43 | 14.32 | 14.38 | 837,148 | +0.02(+0.14%) |
Jul 30, 2021 | 14.46 | 14.49 | 14.34 | 14.36 | 1,404,521 | -0.11(-0.76%) |
Jul 29, 2021 | 14.46 | 14.53 | 14.45 | 14.47 | 1,617,138 | +0.16(+1.12%) |
Jul 28, 2021 | 14.25 | 14.34 | 14.21 | 14.31 | 1,198,818 | +0.07(+0.49%) |
Jul 27, 2021 | 14.26 | 14.27 | 14.18 | 14.24 | 922,863 | +0.03(+0.21%) |
Jul 26, 2021 | 14.20 | 14.25 | 14.18 | 14.21 | 898,439 | -0.04(-0.28%) |
Jul 23, 2021 | 14.26 | 14.28 | 14.20 | 14.25 | 1,102,426 | -0.02(-0.14%) |
Jul 22, 2021 | 14.26 | 14.31 | 14.21 | 14.27 | 926,294 | +0.02(+0.14%) |
Jul 21, 2021 | 14.26 | 14.29 | 14.21 | 14.25 | 707,427 | -0.05(-0.35%) |
Jul 20, 2021 | 14.37 | 14.42 | 14.27 | 14.30 | 1,185,992 | +0.00(+0.00%) |
Jul 19, 2021 | 14.28 | 14.35 | 14.25 | 14.30 | 1,292,061 | +0.01(+0.07%) |
Jul 16, 2021 | 14.41 | 14.45 | 14.29 | 14.29 | 911,722 | -0.17(-1.18%) |
Jul 15, 2021 | 14.45 | 14.48 | 14.39 | 14.46 | 1,137,467 | +0.02(+0.14%) |
Jul 14, 2021 | 14.39 | 14.46 | 14.38 | 14.44 | 1,073,173 | +0.16(+1.12%) |
Jul 13, 2021 | 14.31 | 14.35 | 14.27 | 14.28 | 780,049 | +0.03(+0.21%) |
Jul 12, 2021 | 14.22 | 14.28 | 14.15 | 14.25 | 741,429 | -0.03(-0.21%) |
Jul 09, 2021 | 14.26 | 14.32 | 14.24 | 14.28 | 952,379 | +0.02(+0.14%) |
Jul 08, 2021 | 14.35 | 14.35 | 14.17 | 14.26 | 970,157 | +0.00(+0.00%) |
Jul 07, 2021 | 14.25 | 14.29 | 14.20 | 14.26 | 1,002,249 | +0.06(+0.42%) |
Jul 06, 2021 | 14.33 | 14.36 | 14.14 | 14.20 | 3,283,808 | +0.02(+0.14%) |
Jul 02, 2021 | 14.15 | 14.21 | 14.09 | 14.18 | 1,083,067 | +0.10(+0.71%) |