Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.89 | 14.89 | 14.89 | 30 | +0.07(+0.46%) | |
Sep 29, 2021 | 14.77 | 14.90 | 14.77 | 14.82 | 466 | -0.10(-0.67%) |
Sep 28, 2021 | 15.00 | 15.24 | 14.75 | 14.92 | 5,903 | -0.18(-1.19%) |
Sep 27, 2021 | 15.03 | 15.10 | 15.01 | 15.10 | 2,050 | +0.15(+1.03%) |
Sep 24, 2021 | 15.05 | 15.06 | 14.95 | 14.95 | 3,057 | -0.16(-1.08%) |
Sep 23, 2021 | 15.08 | 15.11 | 14.90 | 15.11 | 4,150 | +0.28(+1.88%) |
Sep 22, 2021 | 14.86 | 14.86 | 14.80 | 14.83 | 675 | +0.36(+2.49%) |
Sep 21, 2021 | 14.47 | 14.47 | 14.47 | 14.47 | 550 | +0.02(+0.14%) |
Sep 20, 2021 | 14.54 | 14.55 | 14.45 | 14.45 | 917 | -0.37(-2.49%) |
Sep 17, 2021 | 14.82 | 14.82 | 14.82 | 14.82 | 515 | -0.06(-0.41%) |
Sep 16, 2021 | 15.00 | 15.00 | 14.88 | 14.88 | 735 | -0.16(-1.09%) |
Sep 15, 2021 | 14.98 | 15.04 | 14.91 | 15.04 | 5,425 | +0.13(+0.85%) |
Sep 14, 2021 | 15.00 | 15.00 | 14.92 | 14.92 | 1,000 | -0.00(-0.02%) |
Sep 13, 2021 | 14.77 | 14.92 | 14.70 | 14.92 | 2,719 | +0.20(+1.36%) |
Sep 10, 2021 | 14.77 | 14.77 | 14.72 | 14.72 | 480 | -0.03(-0.20%) |
Sep 09, 2021 | 14.82 | 14.85 | 14.73 | 14.75 | 2,493 | -0.09(-0.61%) |
Sep 08, 2021 | 14.84 | 14.84 | 14.84 | 14.84 | 255 | -0.09(-0.57%) |
Sep 07, 2021 | 14.84 | 14.93 | 14.75 | 14.93 | 3,413 | +0.28(+1.88%) |
Sep 02, 2021 | 14.65 | 14.65 | 14.65 | 26 | +0.14(+0.95%) | |
Sep 01, 2021 | 14.51 | 14.51 | 14.51 | 14.51 | 319 | -0.12(-0.81%) |
Aug 31, 2021 | 14.62 | 14.63 | 14.62 | 14.63 | 649 | -0.13(-0.87%) |
Aug 30, 2021 | 14.76 | 14.76 | 14.76 | 14.76 | 350 | -0.05(-0.35%) |
Aug 27, 2021 | 14.65 | 14.81 | 14.65 | 14.81 | 950 | +0.16(+1.09%) |
Aug 26, 2021 | 14.65 | 14.70 | 14.65 | 14.65 | 1,569 | -0.11(-0.74%) |
Aug 25, 2021 | 14.76 | 14.76 | 14.76 | 14.76 | 255 | -0.08(-0.54%) |
Aug 24, 2021 | 14.84 | 14.84 | 14.84 | 14.84 | 660 | +0.51(+3.56%) |
Aug 23, 2021 | 14.37 | 14.43 | 14.13 | 14.33 | 3,563 | +0.34(+2.45%) |
Aug 20, 2021 | 14.01 | 14.01 | 13.99 | 13.99 | 384 | +0.10(+0.69%) |
Aug 19, 2021 | 14.10 | 14.15 | 13.87 | 13.89 | 8,233 | -0.31(-2.18%) |
Aug 18, 2021 | 14.27 | 14.29 | 14.20 | 14.20 | 1,936 | -0.01(-0.07%) |
Aug 17, 2021 | 14.25 | 14.28 | 14.20 | 14.21 | 1,900 | -0.23(-1.60%) |
Aug 16, 2021 | 14.50 | 14.50 | 14.44 | 14.44 | 588 | -0.39(-2.60%) |
Aug 13, 2021 | 14.98 | 14.98 | 14.83 | 14.83 | 4,072 | +0.22(+1.54%) |
Aug 12, 2021 | 14.60 | 14.60 | 14.60 | 14.60 | 200 | +0.06(+0.43%) |
Aug 11, 2021 | 14.56 | 14.56 | 14.32 | 14.54 | 2,500 | +0.24(+1.67%) |
Aug 10, 2021 | 14.18 | 14.30 | 14.13 | 14.30 | 2,200 | +0.13(+0.93%) |
Aug 09, 2021 | 14.24 | 14.24 | 14.17 | 14.17 | 2,916 | -0.11(-0.79%) |
Aug 06, 2021 | 14.23 | 14.28 | 14.23 | 14.28 | 2,452 | +0.08(+0.53%) |
Aug 05, 2021 | 14.20 | 14.25 | 14.14 | 14.20 | 1,597 | +0.05(+0.39%) |
Aug 04, 2021 | 14.18 | 14.21 | 14.15 | 14.15 | 515 | +0.08(+0.57%) |
Aug 03, 2021 | 14.11 | 14.11 | 14.07 | 14.07 | 2,667 | +0.04(+0.29%) |
Aug 02, 2021 | 14.03 | 14.03 | 14.03 | 14.03 | 222 | -0.13(-0.89%) |
Jul 30, 2021 | 14.25 | 14.25 | 14.15 | 14.16 | 5,871 | -0.19(-1.35%) |
Jul 29, 2021 | 14.24 | 14.59 | 14.21 | 14.35 | 1,913 | +0.29(+2.06%) |
Jul 28, 2021 | 14.15 | 14.24 | 14.06 | 14.06 | 661 | -0.18(-1.28%) |
Jul 27, 2021 | 14.29 | 14.29 | 14.24 | 14.24 | 1,238 | -0.20(-1.35%) |
Jul 26, 2021 | 14.32 | 14.56 | 14.32 | 14.44 | 2,984 | +0.36(+2.53%) |
Jul 23, 2021 | 14.17 | 14.17 | 14.08 | 14.08 | 1,626 | -0.07(-0.49%) |
Jul 22, 2021 | 14.32 | 14.32 | 14.11 | 14.15 | 1,471 | -0.03(-0.20%) |
Jul 21, 2021 | 14.18 | 14.18 | 14.18 | 14.18 | 230 | +0.18(+1.27%) |
Jul 20, 2021 | 14.06 | 14.10 | 13.93 | 14.00 | 10,885 | +0.04(+0.25%) |
Jul 19, 2021 | 14.49 | 14.49 | 13.96 | 13.96 | 4,671 | -0.72(-4.92%) |
Jul 16, 2021 | 14.87 | 14.91 | 14.69 | 14.69 | 4,640 | -0.16(-1.09%) |
Jul 15, 2021 | 15.00 | 15.00 | 14.75 | 14.85 | 3,640 | -0.52(-3.38%) |
Jul 14, 2021 | 15.43 | 15.43 | 15.34 | 15.37 | 10,066 | -0.01(-0.07%) |
Jul 12, 2021 | 15.38 | 15.38 | 15.38 | 80 | +0.11(+0.72%) | |
Jul 09, 2021 | 15.20 | 15.27 | 15.17 | 15.27 | 1,277 | +0.17(+1.13%) |
Jul 08, 2021 | 15.25 | 15.25 | 15.10 | 15.10 | 3,313 | -0.31(-2.01%) |
Jul 07, 2021 | 15.41 | 15.56 | 15.41 | 15.41 | 2,955 | -0.17(-1.09%) |
Jul 06, 2021 | 15.60 | 15.60 | 15.35 | 15.58 | 2,276 | -0.17(-1.08%) |
Jul 02, 2021 | 15.90 | 15.95 | 15.73 | 15.75 | 4,463 | +0.50(+3.28%) |