Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.67 | 13.69 | 13.65 | 13.65 | 5,958 | -0.02(-0.15%) |
Sep 29, 2021 | 13.78 | 13.80 | 13.66 | 13.67 | 38,137 | -0.05(-0.35%) |
Sep 28, 2021 | 13.83 | 13.89 | 13.70 | 13.72 | 22,241 | -0.35(-2.46%) |
Sep 27, 2021 | 14.02 | 14.07 | 14.02 | 14.07 | 7,032 | -0.04(-0.29%) |
Sep 24, 2021 | 14.07 | 14.24 | 14.07 | 14.11 | 11,492 | -0.13(-0.92%) |
Sep 23, 2021 | 14.19 | 14.27 | 14.19 | 14.24 | 4,201 | +0.14(+0.98%) |
Sep 22, 2021 | 14.11 | 14.14 | 13.96 | 14.10 | 26,726 | +0.02(+0.17%) |
Sep 21, 2021 | 14.07 | 14.32 | 14.07 | 14.08 | 6,319 | +0.14(+1.02%) |
Sep 20, 2021 | 13.99 | 14.20 | 13.83 | 13.94 | 11,350 | -0.27(-1.90%) |
Sep 17, 2021 | 14.28 | 14.36 | 14.20 | 14.20 | 29,103 | -0.21(-1.44%) |
Sep 16, 2021 | 14.36 | 14.43 | 14.36 | 14.41 | 7,723 | -0.07(-0.48%) |
Sep 15, 2021 | 14.60 | 14.61 | 14.50 | 14.48 | 19,808 | -0.14(-0.95%) |
Sep 14, 2021 | 14.67 | 14.67 | 14.62 | 14.62 | 15,651 | -0.08(-0.56%) |
Sep 13, 2021 | 14.77 | 14.77 | 14.62 | 14.70 | 9,932 | +0.04(+0.28%) |
Sep 10, 2021 | 14.75 | 14.75 | 14.63 | 14.66 | 19,572 | +0.03(+0.19%) |
Sep 09, 2021 | 14.60 | 14.70 | 14.60 | 14.63 | 9,995 | +0.02(+0.14%) |
Sep 08, 2021 | 14.53 | 14.72 | 14.53 | 14.61 | 13,681 | -0.01(-0.10%) |
Sep 07, 2021 | 14.67 | 14.75 | 14.63 | 14.63 | 7,969 | -0.05(-0.31%) |
Sep 03, 2021 | 14.63 | 14.70 | 14.63 | 14.67 | 6,271 | -0.00(-0.02%) |
Sep 02, 2021 | 14.61 | 14.69 | 14.61 | 14.67 | 10,957 | +0.09(+0.62%) |
Sep 01, 2021 | 14.55 | 14.59 | 14.55 | 14.59 | 3,561 | +0.08(+0.57%) |
Aug 31, 2021 | 14.59 | 14.59 | 14.50 | 14.50 | 8,846 | -0.03(-0.19%) |
Aug 30, 2021 | 14.42 | 14.54 | 14.42 | 14.53 | 12,511 | +0.08(+0.57%) |
Aug 27, 2021 | 14.40 | 14.45 | 14.39 | 14.45 | 14,479 | +0.13(+0.92%) |
Aug 26, 2021 | 14.29 | 14.39 | 14.00 | 14.32 | 26,192 | -0.06(-0.38%) |
Aug 25, 2021 | 14.37 | 14.37 | 14.37 | 14.37 | 703 | -0.02(-0.12%) |
Aug 24, 2021 | 14.40 | 14.41 | 14.29 | 14.39 | 6,476 | +0.09(+0.65%) |
Aug 23, 2021 | 14.31 | 14.31 | 14.28 | 14.29 | 1,631 | +0.05(+0.34%) |
Aug 20, 2021 | 14.23 | 14.26 | 14.23 | 14.25 | 8,078 | -0.08(-0.53%) |
Aug 19, 2021 | 14.23 | 14.36 | 14.23 | 14.32 | 11,132 | -0.08(-0.53%) |
Aug 18, 2021 | 14.36 | 14.43 | 14.36 | 14.40 | 16,742 | +0.13(+0.92%) |
Aug 17, 2021 | 14.24 | 14.34 | 14.24 | 14.27 | 13,630 | -0.13(-0.94%) |
Aug 16, 2021 | 14.37 | 14.40 | 14.21 | 14.40 | 20,645 | -0.07(-0.45%) |
Aug 13, 2021 | 14.25 | 14.47 | 14.25 | 14.47 | 18,456 | +0.01(+0.05%) |
Aug 12, 2021 | 14.38 | 14.47 | 14.41 | 14.46 | 4,999 | +0.06(+0.38%) |
Aug 11, 2021 | 14.46 | 14.46 | 14.38 | 14.41 | 24,640 | +0.06(+0.39%) |
Aug 10, 2021 | 14.36 | 14.43 | 14.31 | 14.35 | 14,040 | +0.08(+0.58%) |
Aug 09, 2021 | 14.27 | 14.30 | 14.27 | 14.27 | 3,917 | -0.02(-0.13%) |
Aug 06, 2021 | 14.26 | 14.29 | 14.26 | 14.29 | 2,198 | -0.06(-0.42%) |
Aug 05, 2021 | 14.31 | 14.35 | 14.31 | 14.35 | 3,634 | +0.09(+0.60%) |
Aug 04, 2021 | 14.21 | 14.27 | 14.21 | 14.26 | 7,774 | +0.01(+0.10%) |
Aug 03, 2021 | 14.25 | 14.25 | 14.23 | 14.25 | 38,026 | +0.01(+0.10%) |
Aug 02, 2021 | 14.30 | 14.30 | 14.12 | 14.23 | 8,512 | +0.05(+0.34%) |
Jul 30, 2021 | 14.11 | 14.20 | 14.11 | 14.18 | 13,786 | +0.00(+0.00%) |
Jul 29, 2021 | 14.10 | 14.17 | 14.10 | 14.18 | 15,511 | +0.17(+1.18%) |
Jul 28, 2021 | 13.93 | 14.03 | 13.93 | 14.02 | 5,310 | +0.04(+0.30%) |
Jul 27, 2021 | 14.01 | 14.01 | 13.94 | 13.98 | 14,672 | -0.03(-0.25%) |
Jul 26, 2021 | 14.03 | 14.09 | 14.01 | 14.01 | 8,170 | -0.02(-0.14%) |
Jul 23, 2021 | 14.05 | 14.09 | 14.02 | 14.03 | 9,578 | +0.14(+1.04%) |
Jul 22, 2021 | 13.91 | 13.94 | 13.88 | 13.89 | 14,631 | +0.10(+0.70%) |
Jul 21, 2021 | 13.60 | 13.79 | 13.60 | 13.79 | 9,439 | +0.15(+1.12%) |
Jul 20, 2021 | 13.67 | 13.70 | 13.57 | 13.64 | 28,031 | -0.03(-0.25%) |
Jul 19, 2021 | 13.71 | 13.73 | 13.67 | 13.67 | 17,272 | -0.28(-1.98%) |
Jul 16, 2021 | 14.08 | 14.08 | 13.95 | 13.95 | 13,067 | -0.08(-0.59%) |
Jul 15, 2021 | 13.98 | 14.07 | 13.98 | 14.03 | 10,245 | -0.10(-0.69%) |
Jul 14, 2021 | 14.37 | 14.38 | 14.12 | 14.13 | 16,231 | -0.11(-0.78%) |
Jul 13, 2021 | 14.27 | 14.27 | 14.24 | 14.24 | 3,133 | -0.13(-0.89%) |
Jul 12, 2021 | 14.20 | 14.41 | 14.20 | 14.37 | 13,643 | +0.13(+0.95%) |
Jul 09, 2021 | 14.22 | 14.24 | 14.20 | 14.23 | 9,966 | +0.20(+1.43%) |
Jul 08, 2021 | 13.98 | 14.07 | 13.98 | 14.03 | 16,074 | -0.20(-1.44%) |
Jul 07, 2021 | 14.11 | 14.25 | 14.10 | 14.24 | 25,056 | +0.17(+1.21%) |
Jul 06, 2021 | 14.14 | 14.17 | 14.07 | 14.07 | 10,099 | -0.03(-0.24%) |
Jul 02, 2021 | 14.09 | 14.11 | 14.09 | 14.10 | 7,326 | +0.02(+0.15%) |