Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.82 | 13.82 | 13.55 | 13.55 | 614,887 | -0.17(-1.24%) |
Sep 29, 2021 | 13.68 | 13.80 | 13.68 | 13.72 | 183,782 | +0.03(+0.18%) |
Sep 28, 2021 | 13.74 | 13.79 | 13.64 | 13.70 | 564,265 | -0.15(-1.12%) |
Sep 27, 2021 | 13.91 | 13.96 | 13.82 | 13.85 | 213,045 | -0.04(-0.29%) |
Sep 24, 2021 | 13.79 | 13.92 | 13.79 | 13.89 | 187,550 | -0.11(-0.79%) |
Sep 23, 2021 | 14.03 | 14.07 | 13.97 | 14.00 | 229,415 | +0.03(+0.22%) |
Sep 22, 2021 | 13.99 | 14.06 | 13.95 | 13.97 | 208,792 | +0.06(+0.43%) |
Sep 21, 2021 | 13.93 | 13.99 | 13.88 | 13.91 | 209,878 | +0.18(+1.31%) |
Sep 20, 2021 | 13.64 | 13.78 | 13.61 | 13.73 | 395,923 | -0.15(-1.12%) |
Sep 17, 2021 | 14.02 | 14.08 | 13.85 | 13.88 | 103,574 | -0.15(-1.03%) |
Sep 16, 2021 | 14.02 | 14.05 | 13.95 | 14.03 | 234,357 | -0.01(-0.07%) |
Sep 15, 2021 | 14.08 | 14.08 | 13.99 | 14.04 | 346,568 | -0.09(-0.62%) |
Sep 14, 2021 | 14.24 | 14.25 | 14.11 | 14.13 | 163,806 | +0.04(+0.27%) |
Sep 13, 2021 | 14.08 | 14.12 | 14.04 | 14.09 | 137,950 | +0.07(+0.50%) |
Sep 10, 2021 | 14.08 | 14.10 | 13.99 | 14.02 | 119,697 | -0.16(-1.13%) |
Sep 09, 2021 | 14.11 | 14.26 | 14.11 | 14.18 | 204,480 | +0.12(+0.85%) |
Sep 08, 2021 | 14.03 | 14.09 | 13.97 | 14.06 | 157,276 | -0.13(-0.92%) |
Sep 07, 2021 | 14.21 | 14.28 | 14.19 | 14.19 | 142,122 | -0.38(-2.61%) |
Sep 03, 2021 | 14.48 | 14.60 | 14.47 | 14.57 | 109,980 | +0.16(+1.11%) |
Sep 02, 2021 | 14.54 | 14.57 | 14.38 | 14.41 | 4,652,062 | -0.14(-0.96%) |
Sep 01, 2021 | 14.72 | 14.72 | 14.55 | 14.55 | 408,946 | +0.01(+0.07%) |
Aug 31, 2021 | 14.58 | 14.58 | 14.51 | 14.54 | 222,977 | -0.07(-0.48%) |
Aug 30, 2021 | 14.51 | 14.61 | 14.51 | 14.61 | 163,381 | -0.01(-0.07%) |
Aug 27, 2021 | 14.61 | 14.67 | 14.59 | 14.62 | 776,263 | +0.06(+0.41%) |
Aug 26, 2021 | 14.60 | 14.68 | 14.51 | 14.56 | 498,428 | -0.06(-0.41%) |
Aug 25, 2021 | 14.62 | 14.68 | 14.51 | 14.62 | 430,413 | -0.22(-1.50%) |
Aug 24, 2021 | 14.78 | 14.88 | 14.76 | 14.84 | 117,828 | -0.06(-0.39%) |
Aug 23, 2021 | 14.88 | 14.93 | 14.86 | 14.90 | 184,468 | +0.04(+0.27%) |
Aug 20, 2021 | 14.79 | 14.90 | 14.79 | 14.86 | 100,592 | -0.04(-0.27%) |
Aug 19, 2021 | 14.91 | 14.95 | 14.79 | 14.90 | 164,808 | -0.04(-0.27%) |
Aug 18, 2021 | 15.00 | 15.08 | 14.91 | 14.94 | 277,318 | -0.24(-1.58%) |
Aug 17, 2021 | 15.22 | 15.37 | 15.15 | 15.18 | 95,415 | -0.17(-1.11%) |
Aug 16, 2021 | 15.30 | 15.38 | 15.30 | 15.35 | 1,318,837 | +0.12(+0.82%) |
Aug 13, 2021 | 15.09 | 15.25 | 15.09 | 15.22 | 118,912 | +0.19(+1.23%) |
Aug 12, 2021 | 14.97 | 15.06 | 14.97 | 15.04 | 924,472 | +0.07(+0.47%) |
Aug 11, 2021 | 14.88 | 15.00 | 14.88 | 14.97 | 144,885 | +0.12(+0.81%) |
Aug 10, 2021 | 14.79 | 14.92 | 14.79 | 14.85 | 662,957 | +0.14(+0.95%) |
Aug 09, 2021 | 14.75 | 14.78 | 14.69 | 14.71 | 142,375 | -0.01(-0.05%) |
Aug 06, 2021 | 14.73 | 14.77 | 14.70 | 14.72 | 101,585 | -0.18(-1.22%) |
Aug 05, 2021 | 14.94 | 14.97 | 14.90 | 14.90 | 120,223 | +0.08(+0.54%) |
Aug 04, 2021 | 15.01 | 15.03 | 14.82 | 14.82 | 153,773 | -0.28(-1.85%) |
Aug 03, 2021 | 15.13 | 15.16 | 15.06 | 15.10 | 188,907 | +0.15(+1.04%) |
Aug 02, 2021 | 15.02 | 15.10 | 14.93 | 14.95 | 298,333 | +0.22(+1.53%) |
Jul 30, 2021 | 14.59 | 14.74 | 14.59 | 14.72 | 214,968 | +0.26(+1.80%) |
Jul 29, 2021 | 14.36 | 14.55 | 14.35 | 14.46 | 190,648 | +0.89(+6.57%) |
Jul 28, 2021 | 13.41 | 13.59 | 13.39 | 13.57 | 217,309 | -0.01(-0.09%) |
Jul 27, 2021 | 13.56 | 13.59 | 13.51 | 13.58 | 251,033 | -0.20(-1.42%) |
Jul 26, 2021 | 13.72 | 13.78 | 13.70 | 13.78 | 219,486 | +0.03(+0.24%) |
Jul 23, 2021 | 13.63 | 13.76 | 13.60 | 13.74 | 133,798 | +0.15(+1.12%) |
Jul 22, 2021 | 13.65 | 13.72 | 13.56 | 13.59 | 384,269 | -0.39(-2.79%) |
Jul 21, 2021 | 13.97 | 14.00 | 13.93 | 13.98 | 163,666 | +0.12(+0.83%) |
Jul 20, 2021 | 13.85 | 13.91 | 13.79 | 13.87 | 203,223 | +0.02(+0.11%) |
Jul 19, 2021 | 13.87 | 13.92 | 13.75 | 13.85 | 904,674 | -0.22(-1.56%) |
Jul 16, 2021 | 13.93 | 14.07 | 13.88 | 14.07 | 1,004,400 | +0.16(+1.15%) |
Jul 15, 2021 | 13.95 | 13.96 | 13.86 | 13.91 | 180,287 | -0.20(-1.42%) |
Jul 14, 2021 | 14.03 | 14.14 | 13.99 | 14.11 | 122,188 | +0.10(+0.71%) |
Jul 13, 2021 | 14.02 | 14.11 | 14.01 | 14.01 | 137,101 | -0.13(-0.92%) |
Jul 12, 2021 | 14.11 | 14.16 | 14.09 | 14.14 | 105,539 | +0.05(+0.35%) |
Jul 09, 2021 | 14.09 | 14.12 | 14.06 | 14.09 | 191,592 | +0.06(+0.43%) |
Jul 08, 2021 | 14.03 | 14.07 | 13.97 | 14.03 | 191,761 | -0.21(-1.47%) |
Jul 07, 2021 | 14.20 | 14.27 | 14.16 | 14.24 | 130,987 | +0.01(+0.07%) |
Jul 06, 2021 | 14.23 | 14.27 | 14.18 | 14.23 | 131,983 | -0.01(-0.07%) |
Jul 02, 2021 | 14.22 | 14.27 | 14.17 | 14.24 | 137,234 | -0.01(-0.07%) |