Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.51 | 14.51 | 14.48 | 14.51 | 2,444 | -0.10(-0.71%) |
Aug 30, 2021 | 14.66 | 14.63 | 14.53 | 14.62 | 3,195 | -0.07(-0.47%) |
Aug 29, 2021 | 14.73 | 14.69 | 14.68 | 14.69 | 4,553 | -0.03(-0.18%) |
Aug 27, 2021 | 14.92 | 14.94 | 14.69 | 14.71 | 98,455 | -0.19(-1.25%) |
Aug 26, 2021 | 14.92 | 14.92 | 14.88 | 14.90 | 1,951 | -0.03(-0.20%) |
Aug 25, 2021 | 14.94 | 14.95 | 14.92 | 14.93 | 3,898 | -0.05(-0.33%) |
Aug 24, 2021 | 14.99 | 14.99 | 14.96 | 14.98 | 2,794 | -0.14(-0.89%) |
Aug 23, 2021 | 15.11 | 15.12 | 15.08 | 15.11 | 2,307 | -0.17(-1.09%) |
Aug 22, 2021 | 15.32 | 15.30 | 15.28 | 15.28 | 945 | +0.03(+0.17%) |
Aug 20, 2021 | 15.20 | 15.39 | 15.09 | 15.25 | 115,153 | +0.07(+0.45%) |
Aug 19, 2021 | 15.20 | 15.20 | 15.09 | 15.19 | 6,779 | +0.25(+1.64%) |
Aug 18, 2021 | 14.96 | 14.95 | 14.84 | 14.94 | 2,642 | +0.06(+0.39%) |
Aug 17, 2021 | 14.90 | 14.91 | 14.88 | 14.88 | 2,071 | +0.07(+0.47%) |
Aug 16, 2021 | 14.83 | 14.82 | 14.75 | 14.81 | 4,683 | +0.11(+0.77%) |
Aug 15, 2021 | 14.70 | 14.70 | 14.68 | 14.70 | 3,373 | -0.01(-0.09%) |
Aug 13, 2021 | 14.77 | 14.87 | 14.68 | 14.71 | 92,444 | -0.01(-0.09%) |
Aug 12, 2021 | 14.77 | 14.76 | 14.70 | 14.72 | 1,388 | +0.11(+0.79%) |
Aug 11, 2021 | 14.65 | 14.64 | 14.49 | 14.61 | 3,102 | -0.16(-1.06%) |
Aug 10, 2021 | 14.79 | 14.78 | 14.74 | 14.77 | 2,182 | +0.00(+0.02%) |
Aug 09, 2021 | 14.76 | 14.79 | 14.72 | 14.76 | 3,964 | +0.16(+1.07%) |
Aug 08, 2021 | 14.64 | 14.61 | 14.59 | 14.61 | 10,231 | -0.01(-0.08%) |
Aug 06, 2021 | 14.47 | 14.69 | 14.45 | 14.62 | 117,582 | +0.14(+0.96%) |
Aug 05, 2021 | 14.47 | 14.51 | 14.46 | 14.48 | 4,964 | +0.14(+1.00%) |
Aug 04, 2021 | 14.37 | 14.35 | 14.26 | 14.34 | 4,830 | +0.05(+0.34%) |
Aug 03, 2021 | 14.30 | 14.31 | 14.26 | 14.29 | 1,708 | -0.15(-1.07%) |
Aug 02, 2021 | 14.46 | 14.45 | 14.35 | 14.44 | 4,222 | -0.14(-0.99%) |
Aug 01, 2021 | 14.61 | 14.60 | 14.55 | 14.59 | 5,178 | +0.08(+0.54%) |
Jul 30, 2021 | 14.54 | 14.65 | 14.47 | 14.51 | 111,430 | -0.02(-0.16%) |
Jul 29, 2021 | 14.54 | 14.56 | 14.53 | 14.53 | 2,655 | -0.21(-1.40%) |
Jul 28, 2021 | 14.71 | 14.74 | 14.70 | 14.74 | 1,739 | -0.04(-0.25%) |
Jul 27, 2021 | 14.77 | 14.78 | 14.73 | 14.78 | 1,952 | +0.01(+0.10%) |
Jul 26, 2021 | 14.76 | 14.78 | 14.74 | 14.76 | 2,212 | -0.03(-0.20%) |
Jul 25, 2021 | 14.85 | 14.80 | 14.78 | 14.79 | 5,092 | +0.02(+0.10%) |
Jul 23, 2021 | 14.69 | 14.86 | 14.65 | 14.78 | 89,218 | +0.10(+0.70%) |
Jul 22, 2021 | 14.69 | 14.70 | 14.65 | 14.67 | 2,465 | +0.13(+0.89%) |
Jul 21, 2021 | 14.58 | 14.55 | 14.48 | 14.54 | 1,625 | -0.05(-0.31%) |
Jul 20, 2021 | 14.57 | 14.60 | 14.50 | 14.59 | 14,347 | +0.06(+0.41%) |
Jul 19, 2021 | 14.56 | 14.55 | 14.47 | 14.53 | 3,836 | +0.17(+1.16%) |
Jul 18, 2021 | 14.40 | 14.37 | 14.36 | 14.36 | 9,017 | -0.03(-0.22%) |
Jul 16, 2021 | 14.55 | 14.56 | 14.33 | 14.39 | 132,888 | -0.14(-0.96%) |
Jul 15, 2021 | 14.55 | 14.55 | 14.50 | 14.53 | 3,557 | +0.08(+0.58%) |
Jul 14, 2021 | 14.47 | 14.46 | 14.42 | 14.45 | 5,998 | -0.25(-1.70%) |
Jul 13, 2021 | 14.72 | 14.73 | 14.69 | 14.70 | 3,837 | +0.34(+2.34%) |
Jul 12, 2021 | 14.39 | 14.40 | 14.33 | 14.36 | 2,916 | +0.16(+1.15%) |
Jul 11, 2021 | 14.23 | 14.21 | 14.19 | 14.20 | 20,190 | +0.09(+0.66%) |
Jul 09, 2021 | 14.32 | 14.34 | 14.06 | 14.11 | 126,338 | -0.17(-1.18%) |
Jul 08, 2021 | 14.32 | 14.30 | 14.23 | 14.27 | 10,027 | +0.01(+0.06%) |
Jul 07, 2021 | 14.29 | 14.30 | 14.25 | 14.27 | 3,007 | -0.08(-0.56%) |
Jul 06, 2021 | 14.34 | 14.36 | 14.30 | 14.35 | 4,266 | +0.12(+0.86%) |
Jul 05, 2021 | 14.25 | 14.25 | 14.19 | 14.22 | 3,480 | +0.03(+0.24%) |
Jul 04, 2021 | 14.27 | 14.25 | 14.19 | 14.19 | 4,186 | +0.01(+0.09%) |
Jul 02, 2021 | 14.40 | 14.51 | 14.17 | 14.18 | 149,289 | -0.25(-1.73%) |
Jul 01, 2021 | 14.40 | 14.43 | 14.36 | 14.43 | 2,867 | +0.20(+1.40%) |
Jun 30, 2021 | 14.26 | 14.28 | 14.22 | 14.23 | 6,403 | -0.09(-0.64%) |
Jun 29, 2021 | 14.33 | 14.33 | 14.30 | 14.32 | 3,031 | +0.07(+0.50%) |
Jun 28, 2021 | 14.25 | 14.25 | 14.21 | 14.25 | 2,657 | +0.10(+0.68%) |
Jun 27, 2021 | 14.17 | 14.18 | 14.15 | 14.15 | 1,642 | +0.05(+0.34%) |
Jun 25, 2021 | 14.18 | 14.20 | 14.02 | 14.10 | 121,265 | -0.08(-0.58%) |
Jun 24, 2021 | 14.18 | 14.20 | 14.10 | 14.19 | 3,657 | -0.04(-0.26%) |
Jun 23, 2021 | 14.20 | 14.24 | 14.16 | 14.22 | 3,545 | -0.03(-0.18%) |
Jun 22, 2021 | 14.24 | 14.26 | 14.20 | 14.25 | 3,318 | +0.03(+0.18%) |
Jun 21, 2021 | 14.21 | 14.22 | 14.08 | 14.22 | 3,497 | -0.11(-0.77%) |
Jun 20, 2021 | 14.36 | 14.34 | 14.29 | 14.33 | 3,605 | +0.01(+0.07%) |
Jun 18, 2021 | 14.10 | 14.35 | 14.06 | 14.32 | 158,696 | +0.23(+1.65%) |
Jun 17, 2021 | 14.10 | 14.12 | 14.06 | 14.09 | 3,510 | +0.09(+0.64%) |
Jun 16, 2021 | 14.01 | 14.02 | 13.95 | 14.00 | 5,649 | +0.25(+1.80%) |
Jun 15, 2021 | 13.76 | 13.78 | 13.74 | 13.75 | 2,361 | -0.00(-0.04%) |
Jun 14, 2021 | 13.76 | 13.78 | 13.72 | 13.76 | 3,452 | +0.04(+0.30%) |
Jun 13, 2021 | 13.74 | 13.74 | 13.67 | 13.72 | 3,165 | +0.08(+0.60%) |
Jun 11, 2021 | 13.57 | 13.76 | 13.51 | 13.64 | 107,523 | +0.05(+0.39%) |
Jun 10, 2021 | 13.57 | 13.60 | 13.51 | 13.58 | 3,700 | -0.14(-1.05%) |
Jun 09, 2021 | 13.71 | 13.73 | 13.68 | 13.73 | 3,757 | +0.16(+1.17%) |
Jun 08, 2021 | 13.56 | 13.57 | 13.53 | 13.57 | 5,550 | +0.06(+0.42%) |
Jun 07, 2021 | 13.50 | 13.53 | 13.46 | 13.51 | 4,158 | +0.09(+0.66%) |
Jun 06, 2021 | 13.42 | 13.43 | 13.41 | 13.42 | 5,079 | +0.05(+0.35%) |
Jun 04, 2021 | 13.62 | 13.68 | 13.35 | 13.38 | 99,048 | -0.24(-1.77%) |
Jun 03, 2021 | 13.62 | 13.63 | 13.59 | 13.62 | 4,406 | +0.10(+0.75%) |
Jun 02, 2021 | 13.51 | 13.52 | 13.49 | 13.52 | 3,232 | -0.23(-1.69%) |