Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.10 | 15.29 | 15.10 | 15.28 | 152,474 | +0.20(+1.31%) |
Aug 30, 2021 | 15.03 | 15.09 | 15.03 | 15.08 | 114,631 | +0.11(+0.70%) |
Aug 27, 2021 | 14.84 | 15.02 | 14.84 | 14.98 | 155,430 | +0.20(+1.38%) |
Aug 26, 2021 | 14.77 | 14.81 | 14.77 | 14.77 | 105,295 | -0.01(-0.09%) |
Aug 25, 2021 | 14.76 | 14.81 | 14.76 | 14.79 | 186,630 | -0.03(-0.18%) |
Aug 24, 2021 | 14.79 | 14.85 | 14.79 | 14.81 | 167,826 | +0.05(+0.36%) |
Aug 23, 2021 | 14.77 | 14.81 | 14.74 | 14.76 | 317,029 | +0.03(+0.22%) |
Aug 20, 2021 | 14.63 | 14.73 | 14.63 | 14.73 | 77,024 | +0.13(+0.90%) |
Aug 19, 2021 | 14.50 | 14.60 | 14.38 | 14.60 | 240,878 | +0.01(+0.04%) |
Aug 18, 2021 | 14.60 | 14.73 | 14.58 | 14.59 | 122,582 | -0.04(-0.27%) |
Aug 17, 2021 | 14.65 | 14.72 | 14.63 | 14.63 | 115,810 | -0.09(-0.62%) |
Aug 16, 2021 | 14.64 | 14.73 | 14.60 | 14.72 | 175,692 | +0.03(+0.22%) |
Aug 13, 2021 | 14.77 | 14.80 | 14.68 | 14.69 | 177,527 | -0.04(-0.27%) |
Aug 12, 2021 | 14.72 | 14.76 | 14.72 | 14.73 | 80,160 | +0.01(+0.09%) |
Aug 11, 2021 | 14.75 | 14.75 | 14.69 | 14.71 | 99,677 | +0.04(+0.27%) |
Aug 10, 2021 | 14.69 | 14.69 | 14.64 | 14.67 | 92,141 | -0.01(-0.09%) |
Aug 09, 2021 | 14.73 | 14.73 | 14.64 | 14.69 | 75,963 | +0.00(+0.00%) |
Aug 06, 2021 | 14.70 | 14.72 | 14.64 | 14.69 | 147,129 | -0.04(-0.27%) |
Aug 05, 2021 | 14.69 | 14.75 | 14.68 | 14.73 | 79,558 | +0.06(+0.40%) |
Aug 04, 2021 | 14.66 | 14.71 | 14.64 | 14.67 | 112,572 | +0.01(+0.09%) |
Aug 03, 2021 | 14.59 | 14.71 | 14.59 | 14.65 | 181,358 | +0.10(+0.68%) |
Aug 02, 2021 | 14.56 | 14.56 | 14.41 | 14.56 | 67,234 | +0.06(+0.41%) |
Jul 30, 2021 | 14.29 | 14.50 | 14.29 | 14.50 | 31,118 | +0.09(+0.65%) |
Jul 29, 2021 | 14.44 | 14.50 | 14.39 | 14.40 | 50,423 | -0.02(-0.10%) |
Jul 28, 2021 | 14.42 | 14.43 | 14.37 | 14.42 | 72,648 | +0.08(+0.55%) |
Jul 27, 2021 | 14.37 | 14.39 | 14.28 | 14.34 | 88,291 | -0.10(-0.68%) |
Jul 26, 2021 | 14.49 | 14.49 | 14.42 | 14.44 | 122,195 | -0.07(-0.45%) |
Jul 23, 2021 | 14.42 | 14.53 | 14.34 | 14.50 | 82,385 | +0.13(+0.91%) |
Jul 22, 2021 | 14.34 | 14.41 | 14.32 | 14.37 | 118,631 | +0.12(+0.83%) |
Jul 21, 2021 | 14.21 | 14.34 | 14.21 | 14.25 | 74,139 | +0.03(+0.23%) |
Jul 20, 2021 | 13.98 | 14.24 | 13.98 | 14.22 | 115,343 | +0.20(+1.45%) |
Jul 19, 2021 | 14.18 | 14.25 | 14.00 | 14.02 | 282,891 | -0.37(-2.55%) |
Jul 16, 2021 | 14.46 | 14.47 | 14.37 | 14.39 | 65,711 | -0.01(-0.05%) |
Jul 15, 2021 | 14.35 | 14.44 | 14.35 | 14.39 | 45,040 | +0.06(+0.41%) |
Jul 14, 2021 | 14.48 | 14.48 | 14.33 | 14.33 | 44,965 | -0.01(-0.05%) |
Jul 13, 2021 | 14.35 | 14.39 | 14.31 | 14.34 | 65,277 | +0.01(+0.09%) |
Jul 12, 2021 | 14.33 | 14.35 | 14.29 | 14.33 | 57,568 | -0.04(-0.27%) |
Jul 09, 2021 | 14.34 | 14.40 | 14.33 | 14.37 | 49,477 | +0.11(+0.78%) |
Jul 08, 2021 | 14.27 | 14.40 | 14.24 | 14.25 | 90,336 | -0.08(-0.55%) |
Jul 07, 2021 | 14.37 | 14.42 | 14.26 | 14.33 | 74,939 | +0.07(+0.51%) |
Jul 06, 2021 | 14.33 | 14.37 | 14.24 | 14.26 | 90,083 | -0.16(-1.09%) |
Jul 02, 2021 | 14.44 | 14.50 | 14.39 | 14.42 | 70,467 | +0.03(+0.18%) |
Jul 01, 2021 | 14.41 | 14.41 | 14.30 | 14.39 | 178,563 | -0.02(-0.14%) |
Jun 30, 2021 | 14.44 | 14.44 | 14.37 | 14.41 | 141,852 | -0.01(-0.05%) |
Jun 29, 2021 | 14.39 | 14.44 | 14.29 | 14.42 | 97,286 | +0.00(+0.00%) |
Jun 28, 2021 | 14.44 | 14.46 | 14.37 | 14.42 | 123,477 | +0.02(+0.14%) |
Jun 25, 2021 | 14.38 | 14.42 | 14.31 | 14.40 | 108,502 | +0.10(+0.69%) |
Jun 24, 2021 | 14.29 | 14.40 | 14.24 | 14.30 | 95,446 | +0.00(+0.00%) |
Jun 23, 2021 | 14.43 | 14.53 | 14.22 | 14.30 | 110,159 | -0.17(-1.18%) |
Jun 22, 2021 | 14.44 | 14.47 | 14.38 | 14.47 | 206,889 | +0.08(+0.55%) |
Jun 21, 2021 | 14.26 | 14.43 | 14.26 | 14.39 | 182,214 | +0.16(+1.12%) |
Jun 18, 2021 | 14.33 | 14.33 | 14.21 | 14.23 | 154,067 | -0.12(-0.80%) |
Jun 17, 2021 | 14.37 | 14.47 | 14.28 | 14.35 | 183,403 | -0.01(-0.09%) |
Jun 16, 2021 | 14.40 | 14.47 | 14.32 | 14.36 | 79,743 | -0.02(-0.13%) |
Jun 15, 2021 | 14.40 | 14.46 | 14.33 | 14.38 | 110,820 | -0.05(-0.35%) |
Jun 14, 2021 | 14.39 | 14.46 | 14.38 | 14.43 | 129,833 | +0.06(+0.40%) |
Jun 11, 2021 | 14.27 | 14.39 | 14.24 | 14.37 | 139,230 | +0.10(+0.72%) |
Jun 10, 2021 | 14.25 | 14.34 | 14.25 | 14.27 | 73,272 | +0.13(+0.90%) |
Jun 09, 2021 | 14.28 | 14.35 | 14.14 | 14.14 | 196,953 | -0.17(-1.21%) |
Jun 08, 2021 | 14.26 | 14.33 | 14.26 | 14.32 | 62,663 | +0.06(+0.40%) |
Jun 07, 2021 | 14.36 | 14.36 | 14.23 | 14.26 | 135,629 | -0.04(-0.31%) |
Jun 04, 2021 | 14.20 | 14.35 | 14.17 | 14.30 | 193,732 | +0.23(+1.64%) |
Jun 03, 2021 | 14.07 | 14.11 | 14.00 | 14.07 | 75,916 | -0.01(-0.09%) |
Jun 02, 2021 | 14.08 | 14.12 | 14.07 | 14.08 | 148,144 | -0.04(-0.32%) |