Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.71 | 13.72 | 13.52 | 13.62 | 29,320 | +0.07(+0.52%) |
Sep 29, 2021 | 13.98 | 13.99 | 13.53 | 13.55 | 42,421 | -0.25(-1.81%) |
Sep 28, 2021 | 13.84 | 13.97 | 13.71 | 13.80 | 17,241 | -0.09(-0.65%) |
Sep 27, 2021 | 13.98 | 14.04 | 13.85 | 13.89 | 8,866 | +0.00(+0.00%) |
Sep 24, 2021 | 14.10 | 14.25 | 13.87 | 13.89 | 37,898 | +0.02(+0.14%) |
Sep 23, 2021 | 14.12 | 14.12 | 13.85 | 13.87 | 47,025 | -0.31(-2.19%) |
Sep 22, 2021 | 14.34 | 14.34 | 14.06 | 14.18 | 14,353 | -0.08(-0.56%) |
Sep 21, 2021 | 14.31 | 14.34 | 14.21 | 14.26 | 18,313 | +0.05(+0.35%) |
Sep 20, 2021 | 14.29 | 14.29 | 14.05 | 14.21 | 16,716 | +0.02(+0.14%) |
Sep 17, 2021 | 14.47 | 14.47 | 14.08 | 14.19 | 11,672 | +0.12(+0.85%) |
Sep 16, 2021 | 14.27 | 14.27 | 14.06 | 14.07 | 18,668 | -0.14(-0.99%) |
Sep 15, 2021 | 14.18 | 14.25 | 14.08 | 14.21 | 33,036 | +0.12(+0.85%) |
Sep 14, 2021 | 14.12 | 14.17 | 14.08 | 14.09 | 45,727 | +0.00(+0.00%) |
Sep 13, 2021 | 14.10 | 14.15 | 14.05 | 14.09 | 9,092 | +0.14(+1.00%) |
Sep 10, 2021 | 14.05 | 14.11 | 13.91 | 13.95 | 19,209 | -0.02(-0.14%) |
Sep 09, 2021 | 14.41 | 14.41 | 13.97 | 13.97 | 16,352 | -0.02(-0.14%) |
Sep 08, 2021 | 14.02 | 14.09 | 13.97 | 13.99 | 17,550 | +0.08(+0.58%) |
Sep 07, 2021 | 13.95 | 14.01 | 13.91 | 13.91 | 19,168 | -0.09(-0.64%) |
Sep 03, 2021 | 13.99 | 14.05 | 13.95 | 14.00 | 15,410 | -0.01(-0.07%) |
Sep 02, 2021 | 13.98 | 14.07 | 13.96 | 14.01 | 26,806 | +0.00(+0.00%) |
Sep 01, 2021 | 14.00 | 14.06 | 14.00 | 14.01 | 17,393 | -0.04(-0.28%) |
Aug 31, 2021 | 13.99 | 14.08 | 13.97 | 14.05 | 31,704 | +0.05(+0.36%) |
Aug 30, 2021 | 13.96 | 14.09 | 13.96 | 14.00 | 22,742 | +0.00(+0.00%) |
Aug 27, 2021 | 14.04 | 14.09 | 14.00 | 14.00 | 21,671 | -0.09(-0.64%) |
Aug 26, 2021 | 14.10 | 14.12 | 14.01 | 14.09 | 13,522 | -0.05(-0.35%) |
Aug 25, 2021 | 14.20 | 14.20 | 14.08 | 14.14 | 11,452 | +0.07(+0.50%) |
Aug 24, 2021 | 14.15 | 14.20 | 14.07 | 14.07 | 4,581 | -0.10(-0.71%) |
Aug 23, 2021 | 14.17 | 14.21 | 14.11 | 14.17 | 7,616 | -0.05(-0.35%) |
Aug 20, 2021 | 14.10 | 14.22 | 14.10 | 14.22 | 20,809 | +0.13(+0.92%) |
Aug 19, 2021 | 13.98 | 14.11 | 13.98 | 14.09 | 15,473 | +0.04(+0.28%) |
Aug 18, 2021 | 14.05 | 14.09 | 13.94 | 14.05 | 17,952 | -0.02(-0.14%) |
Aug 17, 2021 | 14.04 | 14.10 | 13.99 | 14.07 | 9,352 | +0.00(+0.00%) |
Aug 16, 2021 | 14.02 | 14.08 | 13.98 | 14.07 | 13,716 | +0.03(+0.21%) |
Aug 13, 2021 | 14.05 | 14.06 | 14.00 | 14.04 | 17,219 | -0.04(-0.28%) |
Aug 12, 2021 | 14.02 | 14.09 | 14.00 | 14.08 | 21,569 | +0.01(+0.07%) |
Aug 11, 2021 | 14.07 | 14.07 | 13.94 | 14.07 | 21,236 | -0.05(-0.35%) |
Aug 10, 2021 | 14.14 | 14.14 | 14.03 | 14.12 | 15,243 | +0.10(+0.71%) |
Aug 09, 2021 | 14.22 | 14.22 | 13.99 | 14.02 | 31,878 | +0.00(+0.00%) |
Aug 06, 2021 | 14.04 | 14.25 | 14.00 | 14.02 | 26,116 | +0.03(+0.21%) |
Aug 05, 2021 | 14.02 | 14.12 | 13.99 | 13.99 | 16,518 | +0.01(+0.07%) |
Aug 04, 2021 | 14.05 | 14.07 | 13.93 | 13.98 | 15,207 | -0.02(-0.14%) |
Aug 03, 2021 | 14.03 | 14.08 | 13.97 | 14.00 | 16,514 | +0.00(+0.00%) |
Aug 02, 2021 | 13.95 | 14.03 | 13.91 | 14.00 | 17,735 | +0.04(+0.29%) |
Jul 30, 2021 | 13.93 | 13.98 | 13.91 | 13.96 | 10,189 | +0.06(+0.43%) |
Jul 29, 2021 | 13.89 | 13.94 | 13.89 | 13.90 | 20,002 | +0.02(+0.14%) |
Jul 28, 2021 | 13.83 | 13.91 | 13.80 | 13.88 | 15,286 | +0.09(+0.65%) |
Jul 27, 2021 | 13.77 | 13.84 | 13.77 | 13.79 | 27,821 | -0.04(-0.29%) |
Jul 26, 2021 | 13.89 | 13.94 | 13.83 | 13.83 | 24,366 | -0.06(-0.43%) |
Jul 23, 2021 | 14.20 | 14.20 | 13.82 | 13.89 | 26,320 | -0.08(-0.57%) |
Jul 22, 2021 | 14.03 | 14.03 | 13.92 | 13.97 | 3,213 | -0.01(-0.07%) |
Jul 21, 2021 | 13.99 | 14.04 | 13.94 | 13.98 | 4,746 | -0.04(-0.25%) |
Jul 20, 2021 | 13.99 | 14.08 | 13.90 | 14.02 | 9,522 | +0.09(+0.61%) |
Jul 19, 2021 | 14.10 | 14.10 | 13.92 | 13.93 | 9,674 | -0.12(-0.85%) |
Jul 16, 2021 | 14.19 | 14.19 | 14.03 | 14.05 | 5,805 | -0.09(-0.64%) |
Jul 15, 2021 | 14.16 | 14.16 | 14.10 | 14.14 | 16,449 | +0.02(+0.14%) |
Jul 14, 2021 | 14.07 | 14.12 | 14.03 | 14.12 | 26,776 | +0.04(+0.28%) |
Jul 13, 2021 | 14.01 | 14.08 | 13.99 | 14.08 | 15,945 | +0.08(+0.57%) |
Jul 12, 2021 | 13.92 | 14.00 | 13.92 | 14.00 | 13,485 | +0.07(+0.50%) |
Jul 09, 2021 | 14.01 | 14.01 | 13.85 | 13.93 | 27,856 | +0.00(+0.00%) |
Jul 08, 2021 | 13.93 | 14.06 | 13.87 | 13.93 | 21,420 | +0.08(+0.58%) |
Jul 07, 2021 | 14.06 | 14.14 | 13.85 | 13.85 | 46,870 | -0.15(-1.07%) |
Jul 06, 2021 | 14.03 | 14.06 | 13.99 | 14.00 | 9,214 | -0.05(-0.36%) |
Jul 02, 2021 | 14.02 | 14.10 | 13.97 | 14.05 | 15,462 | +0.07(+0.50%) |