Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.31 | 14.59 | 14.11 | 14.13 | 188,003 | -0.11(-0.78%) |
Sep 29, 2021 | 14.32 | 14.36 | 14.22 | 14.24 | 189,883 | +0.01(+0.06%) |
Sep 28, 2021 | 14.42 | 14.43 | 14.17 | 14.24 | 332,964 | -0.30(-2.03%) |
Sep 27, 2021 | 14.59 | 14.63 | 14.51 | 14.53 | 151,264 | -0.06(-0.44%) |
Sep 24, 2021 | 14.59 | 14.66 | 14.47 | 14.59 | 192,309 | -0.01(-0.05%) |
Sep 23, 2021 | 14.51 | 14.67 | 14.48 | 14.60 | 245,558 | +0.13(+0.88%) |
Sep 22, 2021 | 14.50 | 14.70 | 14.39 | 14.47 | 288,191 | +0.07(+0.50%) |
Sep 21, 2021 | 14.50 | 14.55 | 14.38 | 14.40 | 212,230 | +0.06(+0.39%) |
Sep 20, 2021 | 14.36 | 14.83 | 14.14 | 14.35 | 602,095 | -0.30(-2.02%) |
Sep 17, 2021 | 14.79 | 14.79 | 14.57 | 14.64 | 258,280 | -0.12(-0.81%) |
Sep 16, 2021 | 14.79 | 14.82 | 14.68 | 14.76 | 172,942 | +0.02(+0.11%) |
Sep 15, 2021 | 14.67 | 14.78 | 14.64 | 14.75 | 236,976 | +0.06(+0.43%) |
Sep 14, 2021 | 14.75 | 14.80 | 14.68 | 14.68 | 341,104 | -0.10(-0.65%) |
Sep 13, 2021 | 14.91 | 14.91 | 14.72 | 14.78 | 202,164 | -0.01(-0.09%) |
Sep 10, 2021 | 14.97 | 14.97 | 14.78 | 14.79 | 204,269 | -0.10(-0.64%) |
Sep 09, 2021 | 14.94 | 14.96 | 14.88 | 14.89 | 242,703 | -0.02(-0.16%) |
Sep 08, 2021 | 14.99 | 15.00 | 14.87 | 14.91 | 230,874 | -0.04(-0.26%) |
Sep 07, 2021 | 14.98 | 15.07 | 14.93 | 14.95 | 265,128 | -0.04(-0.26%) |
Sep 03, 2021 | 14.98 | 15.04 | 14.96 | 14.99 | 172,959 | +0.02(+0.16%) |
Sep 02, 2021 | 15.01 | 15.04 | 14.93 | 14.97 | 227,305 | +0.03(+0.21%) |
Sep 01, 2021 | 14.94 | 15.00 | 14.93 | 14.93 | 233,320 | -0.02(-0.11%) |
Aug 31, 2021 | 14.85 | 14.99 | 14.85 | 14.95 | 200,305 | +0.02(+0.11%) |
Aug 30, 2021 | 14.89 | 14.98 | 14.85 | 14.93 | 334,217 | +0.02(+0.16%) |
Aug 27, 2021 | 14.86 | 14.93 | 14.85 | 14.91 | 183,184 | +0.10(+0.64%) |
Aug 26, 2021 | 14.99 | 15.00 | 14.80 | 14.82 | 180,915 | -0.18(-1.22%) |
Aug 25, 2021 | 14.94 | 15.00 | 14.91 | 15.00 | 274,850 | +0.12(+0.80%) |
Aug 24, 2021 | 14.89 | 14.94 | 14.78 | 14.88 | 263,017 | +0.02(+0.11%) |
Aug 23, 2021 | 14.78 | 14.86 | 14.71 | 14.86 | 228,652 | +0.18(+1.24%) |
Aug 20, 2021 | 14.60 | 14.78 | 14.50 | 14.68 | 426,420 | +0.21(+1.43%) |
Aug 19, 2021 | 14.55 | 14.59 | 14.43 | 14.47 | 215,579 | -0.09(-0.60%) |
Aug 18, 2021 | 14.67 | 14.78 | 14.52 | 14.56 | 199,648 | -0.09(-0.60%) |
Aug 17, 2021 | 14.72 | 14.78 | 14.59 | 14.65 | 250,456 | -0.10(-0.70%) |
Aug 16, 2021 | 14.82 | 14.83 | 14.69 | 14.75 | 270,450 | -0.08(-0.53%) |
Aug 13, 2021 | 14.89 | 14.91 | 14.73 | 14.83 | 176,473 | +0.00(+0.00%) |
Aug 12, 2021 | 14.86 | 14.92 | 14.73 | 14.83 | 352,734 | +0.03(+0.23%) |
Aug 11, 2021 | 14.80 | 14.81 | 14.73 | 14.80 | 301,505 | +0.09(+0.59%) |
Aug 10, 2021 | 14.90 | 14.90 | 14.63 | 14.71 | 274,701 | +0.00(+0.00%) |
Aug 09, 2021 | 14.67 | 14.77 | 14.65 | 14.71 | 277,216 | +0.10(+0.70%) |
Aug 06, 2021 | 14.59 | 14.67 | 14.57 | 14.61 | 206,091 | +0.05(+0.32%) |
Aug 05, 2021 | 14.55 | 14.58 | 14.51 | 14.56 | 146,043 | +0.06(+0.44%) |
Aug 04, 2021 | 14.53 | 14.56 | 14.40 | 14.50 | 203,642 | -0.01(-0.05%) |
Aug 03, 2021 | 14.48 | 14.57 | 14.43 | 14.51 | 219,991 | +0.01(+0.05%) |
Aug 02, 2021 | 14.51 | 14.55 | 14.43 | 14.50 | 151,759 | +0.03(+0.22%) |
Jul 30, 2021 | 14.51 | 14.55 | 14.40 | 14.47 | 140,878 | -0.06(-0.38%) |
Jul 29, 2021 | 14.54 | 14.54 | 14.42 | 14.52 | 169,474 | +0.09(+0.66%) |
Jul 28, 2021 | 14.42 | 14.45 | 14.32 | 14.43 | 123,567 | +0.05(+0.33%) |
Jul 27, 2021 | 14.39 | 14.40 | 14.24 | 14.38 | 180,403 | -0.02(-0.16%) |
Jul 26, 2021 | 14.47 | 14.53 | 14.36 | 14.40 | 173,698 | -0.01(-0.05%) |
Jul 23, 2021 | 14.42 | 14.47 | 14.37 | 14.41 | 223,272 | +0.09(+0.66%) |
Jul 22, 2021 | 14.37 | 14.43 | 14.32 | 14.32 | 269,418 | -0.04(-0.27%) |
Jul 21, 2021 | 14.31 | 14.37 | 14.28 | 14.36 | 222,179 | +0.12(+0.83%) |
Jul 20, 2021 | 14.21 | 14.29 | 14.02 | 14.24 | 475,972 | +0.22(+1.58%) |
Jul 19, 2021 | 14.19 | 14.19 | 13.83 | 14.02 | 431,181 | -0.22(-1.55%) |
Jul 16, 2021 | 14.40 | 14.40 | 14.24 | 14.24 | 208,997 | -0.19(-1.31%) |
Jul 15, 2021 | 14.50 | 14.50 | 14.21 | 14.43 | 258,573 | -0.08(-0.54%) |
Jul 14, 2021 | 14.52 | 14.55 | 14.46 | 14.51 | 272,659 | +0.03(+0.22%) |
Jul 13, 2021 | 14.43 | 14.51 | 14.43 | 14.47 | 137,025 | +0.05(+0.33%) |
Jul 12, 2021 | 14.30 | 14.51 | 14.24 | 14.43 | 209,249 | +0.14(+0.95%) |
Jul 09, 2021 | 14.24 | 14.37 | 14.23 | 14.29 | 262,587 | +0.06(+0.44%) |
Jul 08, 2021 | 14.24 | 14.31 | 14.19 | 14.23 | 258,405 | -0.16(-1.14%) |
Jul 07, 2021 | 14.38 | 14.42 | 14.20 | 14.39 | 342,829 | +0.05(+0.36%) |
Jul 06, 2021 | 14.35 | 14.37 | 14.17 | 14.34 | 202,031 | +0.04(+0.25%) |
Jul 02, 2021 | 14.34 | 14.35 | 14.28 | 14.31 | 273,324 | +0.05(+0.39%) |