Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.83 | 13.95 | 13.76 | 13.75 | 533,385 | -0.10(-0.70%) |
Sep 29, 2021 | 13.93 | 13.93 | 13.82 | 13.85 | 827,865 | -0.03(-0.22%) |
Sep 28, 2021 | 13.97 | 14.00 | 13.86 | 13.88 | 684,143 | -0.08(-0.58%) |
Sep 27, 2021 | 13.85 | 14.01 | 13.84 | 13.96 | 584,504 | +0.15(+1.11%) |
Sep 24, 2021 | 13.78 | 13.92 | 13.74 | 13.80 | 535,682 | +0.03(+0.21%) |
Sep 23, 2021 | 13.81 | 13.83 | 13.74 | 13.77 | 819,590 | +0.02(+0.16%) |
Sep 22, 2021 | 13.75 | 13.83 | 13.72 | 13.75 | 938,899 | +0.03(+0.21%) |
Sep 21, 2021 | 13.68 | 13.79 | 13.65 | 13.72 | 499,242 | +0.13(+0.97%) |
Sep 20, 2021 | 13.63 | 13.70 | 13.49 | 13.59 | 1,490,657 | -0.12(-0.85%) |
Sep 17, 2021 | 13.76 | 13.83 | 13.66 | 13.71 | 1,058,986 | -0.09(-0.64%) |
Sep 16, 2021 | 13.88 | 13.93 | 13.75 | 13.79 | 651,585 | -0.09(-0.63%) |
Sep 15, 2021 | 13.92 | 13.93 | 13.85 | 13.88 | 932,466 | -0.01(-0.11%) |
Sep 14, 2021 | 14.02 | 14.05 | 13.87 | 13.90 | 611,032 | -0.10(-0.73%) |
Sep 13, 2021 | 14.08 | 14.10 | 13.94 | 14.00 | 526,981 | +0.03(+0.21%) |
Sep 10, 2021 | 14.00 | 14.11 | 13.95 | 13.97 | 517,891 | -0.03(-0.21%) |
Sep 09, 2021 | 13.91 | 14.03 | 13.87 | 14.00 | 544,069 | +0.10(+0.68%) |
Sep 08, 2021 | 14.00 | 14.03 | 13.90 | 13.90 | 474,945 | -0.04(-0.31%) |
Sep 07, 2021 | 14.09 | 14.09 | 13.93 | 13.95 | 632,755 | -0.10(-0.68%) |
Sep 03, 2021 | 14.07 | 14.13 | 14.03 | 14.04 | 409,824 | -0.02(-0.16%) |
Sep 02, 2021 | 14.04 | 14.07 | 13.94 | 14.07 | 538,921 | +0.07(+0.52%) |
Sep 01, 2021 | 13.97 | 14.07 | 13.92 | 13.99 | 370,075 | +0.05(+0.37%) |
Aug 31, 2021 | 14.01 | 14.02 | 13.94 | 13.94 | 562,589 | -0.05(-0.37%) |
Aug 30, 2021 | 14.08 | 14.08 | 13.97 | 13.99 | 395,322 | -0.05(-0.36%) |
Aug 27, 2021 | 14.01 | 14.08 | 13.96 | 14.04 | 375,911 | +0.10(+0.68%) |
Aug 26, 2021 | 13.96 | 14.04 | 13.93 | 13.95 | 515,257 | -0.10(-0.73%) |
Aug 25, 2021 | 14.04 | 14.14 | 14.01 | 14.05 | 606,774 | +0.04(+0.31%) |
Aug 24, 2021 | 13.83 | 14.05 | 13.83 | 14.01 | 590,961 | +0.13(+0.95%) |
Aug 23, 2021 | 13.86 | 13.90 | 13.73 | 13.88 | 519,507 | +0.08(+0.58%) |
Aug 20, 2021 | 13.60 | 13.85 | 13.58 | 13.79 | 602,375 | +0.19(+1.40%) |
Aug 19, 2021 | 13.82 | 13.84 | 13.51 | 13.60 | 1,201,396 | -0.26(-1.90%) |
Aug 18, 2021 | 13.97 | 14.01 | 13.85 | 13.87 | 609,300 | -0.15(-1.04%) |
Aug 17, 2021 | 13.97 | 14.08 | 13.91 | 14.01 | 695,148 | -0.04(-0.31%) |
Aug 16, 2021 | 14.12 | 14.18 | 13.95 | 14.06 | 661,445 | -0.04(-0.31%) |
Aug 13, 2021 | 14.16 | 14.22 | 14.09 | 14.10 | 745,736 | -0.05(-0.36%) |
Aug 12, 2021 | 14.15 | 14.16 | 14.06 | 14.15 | 645,668 | +0.00(+0.00%) |
Aug 11, 2021 | 14.15 | 14.21 | 14.04 | 14.15 | 731,812 | +0.01(+0.10%) |
Aug 10, 2021 | 14.23 | 14.26 | 14.11 | 14.14 | 691,013 | -0.05(-0.36%) |
Aug 09, 2021 | 14.28 | 14.34 | 14.15 | 14.19 | 739,447 | -0.05(-0.36%) |
Aug 06, 2021 | 14.23 | 14.26 | 14.00 | 14.24 | 1,065,189 | +0.12(+0.83%) |
Aug 05, 2021 | 14.07 | 14.17 | 14.01 | 14.12 | 683,307 | +0.12(+0.89%) |
Aug 04, 2021 | 14.04 | 14.08 | 13.94 | 14.00 | 401,785 | -0.06(-0.42%) |
Aug 03, 2021 | 14.09 | 14.10 | 13.93 | 14.06 | 519,232 | +0.02(+0.16%) |
Aug 02, 2021 | 13.95 | 14.11 | 13.95 | 14.04 | 356,841 | +0.12(+0.84%) |
Jul 30, 2021 | 13.98 | 14.08 | 13.90 | 13.92 | 347,335 | -0.07(-0.47%) |
Jul 29, 2021 | 14.15 | 14.15 | 13.93 | 13.99 | 408,448 | -0.04(-0.26%) |
Jul 28, 2021 | 13.96 | 14.08 | 13.85 | 14.02 | 455,426 | +0.09(+0.63%) |
Jul 27, 2021 | 13.81 | 13.99 | 13.77 | 13.93 | 525,431 | +0.07(+0.53%) |
Jul 26, 2021 | 13.86 | 13.91 | 13.75 | 13.86 | 708,797 | +0.02(+0.16%) |
Jul 23, 2021 | 13.92 | 14.00 | 13.84 | 13.84 | 410,920 | -0.04(-0.26%) |
Jul 22, 2021 | 13.97 | 13.97 | 13.87 | 13.88 | 447,033 | -0.09(-0.68%) |
Jul 21, 2021 | 14.01 | 14.14 | 13.96 | 13.97 | 497,457 | +0.01(+0.05%) |
Jul 20, 2021 | 13.86 | 14.02 | 13.80 | 13.96 | 1,062,176 | +0.12(+0.90%) |
Jul 19, 2021 | 13.88 | 13.93 | 13.69 | 13.84 | 1,080,946 | -0.12(-0.84%) |
Jul 16, 2021 | 14.09 | 14.09 | 13.88 | 13.96 | 988,767 | -0.07(-0.47%) |
Jul 15, 2021 | 14.01 | 14.15 | 13.94 | 14.02 | 557,752 | +0.03(+0.21%) |
Jul 14, 2021 | 14.15 | 14.23 | 13.95 | 13.99 | 882,315 | -0.04(-0.31%) |
Jul 13, 2021 | 14.23 | 14.23 | 13.92 | 14.04 | 1,461,786 | -0.19(-1.33%) |
Jul 12, 2021 | 14.23 | 14.30 | 14.07 | 14.23 | 1,134,764 | -0.03(-0.20%) |
Jul 09, 2021 | 14.28 | 14.36 | 14.21 | 14.26 | 592,440 | +0.02(+0.15%) |
Jul 08, 2021 | 14.19 | 14.27 | 13.98 | 14.23 | 611,584 | -0.01(-0.05%) |
Jul 07, 2021 | 14.37 | 14.46 | 14.19 | 14.24 | 552,262 | -0.13(-0.91%) |
Jul 06, 2021 | 14.47 | 14.59 | 14.36 | 14.37 | 598,799 | -0.13(-0.91%) |
Jul 02, 2021 | 14.25 | 14.62 | 14.19 | 14.50 | 1,026,167 | +0.30(+2.11%) |