Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.70 | 15.81 | 15.62 | 15.68 | 273,402 | -0.02(-0.13%) |
Aug 30, 2021 | 15.66 | 15.74 | 15.57 | 15.70 | 152,570 | +0.07(+0.45%) |
Aug 27, 2021 | 15.57 | 15.69 | 15.57 | 15.63 | 99,604 | +0.09(+0.58%) |
Aug 26, 2021 | 15.44 | 15.61 | 15.37 | 15.54 | 265,797 | +0.14(+0.91%) |
Aug 25, 2021 | 15.27 | 15.44 | 15.17 | 15.40 | 214,911 | +0.10(+0.65%) |
Aug 24, 2021 | 15.26 | 15.40 | 15.10 | 15.30 | 234,736 | +0.10(+0.66%) |
Aug 23, 2021 | 15.27 | 15.28 | 14.97 | 15.20 | 264,851 | +0.00(+0.00%) |
Aug 20, 2021 | 14.78 | 15.32 | 14.78 | 15.20 | 495,796 | +0.43(+2.91%) |
Aug 19, 2021 | 14.73 | 14.94 | 14.70 | 14.77 | 98,590 | -0.04(-0.27%) |
Aug 18, 2021 | 14.85 | 14.96 | 14.70 | 14.81 | 225,432 | +0.06(+0.41%) |
Aug 17, 2021 | 14.81 | 14.83 | 14.59 | 14.75 | 443,274 | -0.19(-1.27%) |
Aug 16, 2021 | 14.85 | 14.96 | 14.77 | 14.94 | 311,434 | +0.10(+0.67%) |
Aug 13, 2021 | 14.69 | 14.91 | 14.66 | 14.84 | 267,391 | +0.18(+1.23%) |
Aug 12, 2021 | 14.84 | 14.85 | 14.55 | 14.66 | 360,383 | -0.07(-0.48%) |
Aug 11, 2021 | 14.67 | 14.83 | 14.54 | 14.73 | 367,513 | +0.12(+0.82%) |
Aug 10, 2021 | 14.58 | 14.72 | 14.47 | 14.61 | 525,136 | +0.11(+0.76%) |
Aug 09, 2021 | 15.00 | 15.01 | 14.44 | 14.50 | 790,830 | -0.50(-3.33%) |
Aug 06, 2021 | 14.85 | 15.43 | 14.80 | 15.00 | 540,755 | +0.03(+0.20%) |
Aug 05, 2021 | 15.39 | 15.45 | 14.37 | 14.97 | 1,759,245 | -1.07(-6.67%) |
Aug 04, 2021 | 15.81 | 16.06 | 15.78 | 16.04 | 168,455 | +0.19(+1.20%) |
Aug 03, 2021 | 15.99 | 16.00 | 15.76 | 15.85 | 131,836 | -0.14(-0.88%) |
Jul 30, 2021 | 15.99 | 15.99 | 15.99 | 0 | -0.06(-0.37%) | |
Jul 29, 2021 | 15.75 | 16.06 | 15.70 | 16.05 | 178,742 | +0.33(+2.10%) |
Jul 28, 2021 | 15.75 | 15.90 | 15.58 | 15.72 | 135,969 | +0.15(+0.96%) |
Jul 27, 2021 | 15.65 | 15.83 | 15.51 | 15.57 | 133,978 | -0.17(-1.08%) |
Jul 26, 2021 | 15.60 | 15.78 | 15.57 | 15.74 | 265,986 | +0.09(+0.58%) |
Jul 23, 2021 | 15.78 | 15.78 | 15.62 | 15.65 | 88,203 | -0.11(-0.70%) |
Jul 22, 2021 | 15.86 | 15.86 | 15.62 | 15.76 | 154,715 | -0.13(-0.82%) |
Jul 21, 2021 | 15.91 | 16.14 | 15.84 | 15.89 | 147,693 | +0.10(+0.63%) |
Jul 20, 2021 | 15.55 | 15.80 | 15.43 | 15.79 | 175,602 | +0.31(+2.00%) |
Jul 19, 2021 | 15.76 | 15.76 | 15.31 | 15.48 | 262,862 | -0.41(-2.58%) |
Jul 16, 2021 | 16.04 | 16.10 | 15.86 | 15.89 | 167,118 | -0.18(-1.12%) |
Jul 15, 2021 | 16.36 | 16.43 | 16.04 | 16.07 | 172,863 | -0.29(-1.77%) |
Jul 14, 2021 | 16.10 | 16.44 | 16.08 | 16.36 | 352,734 | +0.23(+1.43%) |
Jul 13, 2021 | 15.86 | 16.14 | 15.80 | 16.13 | 294,690 | +0.39(+2.48%) |
Jul 12, 2021 | 15.81 | 15.86 | 15.69 | 15.74 | 357,076 | +0.03(+0.19%) |
Jul 09, 2021 | 15.69 | 15.80 | 15.62 | 15.71 | 159,403 | +0.13(+0.83%) |
Jul 08, 2021 | 15.41 | 15.63 | 15.34 | 15.58 | 285,744 | +0.00(+0.00%) |
Jul 07, 2021 | 15.75 | 15.75 | 15.45 | 15.58 | 405,472 | -0.15(-0.95%) |
Jul 06, 2021 | 16.20 | 16.20 | 15.66 | 15.73 | 693,514 | -0.37(-2.30%) |
Jul 05, 2021 | 15.70 | 16.16 | 15.70 | 16.10 | 649,535 | +0.96(+6.34%) |
Jul 02, 2021 | 15.29 | 15.30 | 15.04 | 15.14 | 177,079 | -0.12(-0.79%) |
Jun 30, 2021 | 15.26 | 15.26 | 15.26 | 0 | +0.07(+0.46%) | |
Jun 29, 2021 | 15.50 | 15.66 | 15.18 | 15.19 | 203,820 | -0.24(-1.56%) |
Jun 28, 2021 | 15.42 | 15.53 | 15.31 | 15.43 | 320,640 | +0.01(+0.06%) |
Jun 25, 2021 | 15.25 | 15.55 | 15.17 | 15.42 | 373,003 | +0.20(+1.31%) |
Jun 24, 2021 | 15.24 | 15.26 | 14.87 | 15.22 | 533,211 | +0.17(+1.13%) |
Jun 23, 2021 | 14.80 | 15.22 | 14.68 | 15.05 | 811,534 | +0.28(+1.90%) |
Jun 22, 2021 | 14.64 | 14.78 | 14.45 | 14.77 | 263,174 | +0.15(+1.03%) |
Jun 21, 2021 | 14.36 | 14.76 | 14.31 | 14.62 | 298,078 | +0.40(+2.81%) |
Jun 18, 2021 | 14.59 | 14.59 | 14.22 | 14.22 | 801,857 | -0.39(-2.67%) |
Jun 17, 2021 | 14.79 | 14.79 | 14.41 | 14.61 | 467,661 | -0.23(-1.55%) |
Jun 16, 2021 | 14.42 | 14.90 | 14.38 | 14.84 | 567,677 | +0.55(+3.85%) |
Jun 15, 2021 | 14.54 | 14.64 | 14.07 | 14.29 | 556,434 | -0.27(-1.85%) |
Jun 14, 2021 | 13.72 | 14.70 | 13.72 | 14.56 | 1,104,563 | +0.87(+6.36%) |
Jun 11, 2021 | 13.66 | 13.71 | 13.46 | 13.69 | 456,722 | +0.07(+0.51%) |
Jun 10, 2021 | 13.60 | 13.68 | 13.37 | 13.62 | 290,178 | +0.10(+0.74%) |
Jun 09, 2021 | 13.80 | 13.80 | 13.50 | 13.52 | 406,849 | -0.24(-1.74%) |
Jun 08, 2021 | 13.69 | 13.88 | 13.65 | 13.76 | 562,441 | +0.10(+0.73%) |
Jun 07, 2021 | 13.64 | 13.72 | 13.51 | 13.66 | 331,353 | +0.05(+0.37%) |
Jun 04, 2021 | 13.55 | 13.70 | 13.43 | 13.61 | 411,751 | +0.15(+1.11%) |
Jun 03, 2021 | 13.67 | 13.68 | 13.31 | 13.46 | 461,084 | -0.25(-1.82%) |
Jun 02, 2021 | 13.80 | 14.06 | 13.66 | 13.71 | 495,502 | +0.03(+0.22%) |