Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.40 | 14.68 | 14.20 | 14.22 | 186,810 | -0.11(-0.78%) |
Sep 29, 2021 | 14.41 | 14.45 | 14.31 | 14.33 | 188,679 | +0.01(+0.06%) |
Sep 28, 2021 | 14.51 | 14.53 | 14.26 | 14.33 | 330,852 | -0.30(-2.03%) |
Sep 27, 2021 | 14.69 | 14.72 | 14.61 | 14.62 | 150,304 | -0.06(-0.44%) |
Sep 24, 2021 | 14.69 | 14.75 | 14.56 | 14.69 | 191,089 | -0.01(-0.05%) |
Sep 23, 2021 | 14.61 | 14.77 | 14.57 | 14.70 | 244,000 | +0.13(+0.88%) |
Sep 22, 2021 | 14.59 | 14.79 | 14.49 | 14.57 | 286,363 | +0.07(+0.50%) |
Sep 21, 2021 | 14.59 | 14.64 | 14.47 | 14.49 | 210,883 | +0.06(+0.39%) |
Sep 20, 2021 | 14.45 | 14.92 | 14.23 | 14.44 | 598,276 | -0.30(-2.01%) |
Sep 17, 2021 | 14.88 | 14.88 | 14.66 | 14.74 | 256,642 | -0.12(-0.81%) |
Sep 16, 2021 | 14.88 | 14.91 | 14.78 | 14.86 | 171,845 | +0.02(+0.11%) |
Sep 15, 2021 | 14.77 | 14.88 | 14.74 | 14.84 | 235,473 | +0.06(+0.43%) |
Sep 14, 2021 | 14.85 | 14.90 | 14.78 | 14.78 | 338,940 | -0.10(-0.65%) |
Sep 13, 2021 | 15.01 | 15.01 | 14.82 | 14.87 | 200,882 | -0.01(-0.09%) |
Sep 10, 2021 | 15.07 | 15.07 | 14.87 | 14.89 | 202,973 | -0.10(-0.64%) |
Sep 09, 2021 | 15.04 | 15.06 | 14.97 | 14.98 | 241,164 | -0.02(-0.16%) |
Sep 08, 2021 | 15.09 | 15.09 | 14.97 | 15.01 | 229,410 | -0.04(-0.27%) |
Sep 07, 2021 | 15.08 | 15.17 | 15.03 | 15.05 | 263,446 | -0.04(-0.26%) |
Sep 03, 2021 | 15.08 | 15.13 | 15.05 | 15.09 | 171,862 | +0.02(+0.16%) |
Sep 02, 2021 | 15.10 | 15.13 | 15.02 | 15.06 | 225,863 | +0.03(+0.21%) |
Sep 01, 2021 | 15.04 | 15.09 | 15.02 | 15.03 | 231,840 | -0.02(-0.11%) |
Aug 31, 2021 | 14.94 | 15.09 | 14.94 | 15.05 | 199,034 | +0.02(+0.11%) |
Aug 30, 2021 | 14.99 | 15.08 | 14.94 | 15.03 | 332,097 | +0.02(+0.16%) |
Aug 27, 2021 | 14.96 | 15.03 | 14.94 | 15.01 | 182,022 | +0.10(+0.64%) |
Aug 26, 2021 | 15.09 | 15.09 | 14.89 | 14.91 | 179,768 | -0.18(-1.22%) |
Aug 25, 2021 | 15.04 | 15.09 | 15.01 | 15.09 | 273,107 | +0.12(+0.80%) |
Aug 24, 2021 | 14.98 | 15.04 | 14.88 | 14.97 | 261,349 | +0.02(+0.11%) |
Aug 23, 2021 | 14.88 | 14.96 | 14.81 | 14.96 | 227,202 | +0.18(+1.24%) |
Aug 20, 2021 | 14.69 | 14.87 | 14.59 | 14.77 | 423,715 | +0.21(+1.43%) |
Aug 19, 2021 | 14.64 | 14.68 | 14.52 | 14.57 | 214,211 | -0.09(-0.60%) |
Aug 18, 2021 | 14.77 | 14.88 | 14.61 | 14.65 | 198,382 | -0.09(-0.60%) |
Aug 17, 2021 | 14.81 | 14.87 | 14.68 | 14.74 | 248,868 | -0.10(-0.70%) |
Aug 16, 2021 | 14.91 | 14.93 | 14.78 | 14.85 | 268,734 | -0.08(-0.53%) |
Aug 13, 2021 | 14.99 | 15.00 | 14.82 | 14.93 | 175,354 | +0.00(+0.00%) |
Aug 12, 2021 | 14.95 | 15.01 | 14.82 | 14.93 | 350,497 | +0.03(+0.23%) |
Aug 11, 2021 | 14.89 | 14.91 | 14.83 | 14.89 | 299,593 | +0.09(+0.59%) |
Aug 10, 2021 | 15.00 | 15.00 | 14.73 | 14.80 | 272,958 | +0.00(+0.00%) |
Aug 09, 2021 | 14.77 | 14.87 | 14.74 | 14.80 | 275,458 | +0.10(+0.70%) |
Aug 06, 2021 | 14.69 | 14.77 | 14.66 | 14.70 | 204,784 | +0.05(+0.33%) |
Aug 05, 2021 | 14.64 | 14.67 | 14.61 | 14.65 | 145,116 | +0.06(+0.44%) |
Aug 04, 2021 | 14.62 | 14.65 | 14.50 | 14.59 | 202,350 | -0.01(-0.05%) |
Aug 03, 2021 | 14.57 | 14.66 | 14.53 | 14.60 | 218,595 | +0.01(+0.05%) |
Aug 02, 2021 | 14.61 | 14.65 | 14.53 | 14.59 | 150,796 | +0.03(+0.22%) |
Jul 30, 2021 | 14.61 | 14.65 | 14.50 | 14.56 | 139,984 | -0.06(-0.38%) |
Jul 29, 2021 | 14.63 | 14.63 | 14.51 | 14.61 | 168,399 | +0.10(+0.66%) |
Jul 28, 2021 | 14.51 | 14.54 | 14.42 | 14.52 | 122,784 | +0.05(+0.33%) |
Jul 27, 2021 | 14.48 | 14.49 | 14.33 | 14.47 | 179,259 | -0.02(-0.16%) |
Jul 26, 2021 | 14.56 | 14.62 | 14.46 | 14.50 | 172,596 | -0.01(-0.05%) |
Jul 23, 2021 | 14.51 | 14.56 | 14.46 | 14.50 | 221,856 | +0.10(+0.66%) |
Jul 22, 2021 | 14.46 | 14.53 | 14.41 | 14.41 | 267,709 | -0.04(-0.27%) |
Jul 21, 2021 | 14.40 | 14.46 | 14.38 | 14.45 | 220,770 | +0.12(+0.83%) |
Jul 20, 2021 | 14.30 | 14.38 | 14.11 | 14.33 | 472,953 | +0.22(+1.58%) |
Jul 19, 2021 | 14.28 | 14.28 | 13.92 | 14.11 | 428,446 | -0.22(-1.55%) |
Jul 16, 2021 | 14.50 | 14.50 | 14.33 | 14.33 | 207,671 | -0.19(-1.31%) |
Jul 15, 2021 | 14.59 | 14.59 | 14.30 | 14.52 | 256,933 | -0.08(-0.54%) |
Jul 14, 2021 | 14.61 | 14.65 | 14.56 | 14.60 | 270,930 | +0.03(+0.22%) |
Jul 13, 2021 | 14.52 | 14.61 | 14.52 | 14.57 | 136,156 | +0.05(+0.33%) |
Jul 12, 2021 | 14.39 | 14.61 | 14.33 | 14.52 | 207,922 | +0.14(+0.95%) |
Jul 09, 2021 | 14.33 | 14.46 | 14.32 | 14.38 | 260,922 | +0.06(+0.44%) |
Jul 08, 2021 | 14.33 | 14.40 | 14.28 | 14.32 | 256,766 | -0.17(-1.14%) |
Jul 07, 2021 | 14.47 | 14.51 | 14.29 | 14.48 | 340,654 | +0.05(+0.36%) |
Jul 06, 2021 | 14.44 | 14.46 | 14.26 | 14.43 | 200,749 | +0.04(+0.25%) |
Jul 02, 2021 | 14.43 | 14.45 | 14.37 | 14.40 | 271,590 | +0.06(+0.39%) |