Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.31 | 15.41 | 15.26 | 15.30 | 11,974 | -0.03(-0.18%) |
Aug 30, 2021 | 15.36 | 15.36 | 15.19 | 15.33 | 4,624 | -0.03(-0.18%) |
Aug 27, 2021 | 15.20 | 15.37 | 15.14 | 15.36 | 16,987 | +0.06(+0.42%) |
Aug 26, 2021 | 15.08 | 15.36 | 15.06 | 15.29 | 6,323 | -0.02(-0.12%) |
Aug 25, 2021 | 15.27 | 15.42 | 15.26 | 15.31 | 7,206 | -0.01(-0.06%) |
Aug 24, 2021 | 15.10 | 15.37 | 15.05 | 15.32 | 6,114 | +0.05(+0.30%) |
Aug 23, 2021 | 15.27 | 15.33 | 15.19 | 15.27 | 37,295 | +0.10(+0.66%) |
Aug 20, 2021 | 15.10 | 15.33 | 15.10 | 15.17 | 9,583 | +0.01(+0.06%) |
Aug 19, 2021 | 15.30 | 15.36 | 14.98 | 15.16 | 7,744 | -0.26(-1.66%) |
Aug 18, 2021 | 15.33 | 15.43 | 15.16 | 15.42 | 9,378 | +0.10(+0.66%) |
Aug 17, 2021 | 15.03 | 15.42 | 15.03 | 15.32 | 7,247 | +0.24(+1.58%) |
Aug 16, 2021 | 15.10 | 15.10 | 14.98 | 15.08 | 1,834 | -0.02(-0.12%) |
Aug 13, 2021 | 15.10 | 15.10 | 15.10 | 15.10 | 1,656 | -0.02(-0.12%) |
Aug 12, 2021 | 14.93 | 15.20 | 14.93 | 15.12 | 4,638 | +0.06(+0.43%) |
Aug 11, 2021 | 14.95 | 15.05 | 14.95 | 15.05 | 2,941 | -0.06(-0.42%) |
Aug 10, 2021 | 15.17 | 15.25 | 15.04 | 15.12 | 10,842 | +0.02(+0.12%) |
Aug 09, 2021 | 15.07 | 15.15 | 15.05 | 15.10 | 8,064 | +0.03(+0.18%) |
Aug 06, 2021 | 15.12 | 15.17 | 15.02 | 15.07 | 8,539 | -0.02(-0.12%) |
Aug 05, 2021 | 15.01 | 15.13 | 14.96 | 15.09 | 7,261 | +0.15(+0.98%) |
Aug 04, 2021 | 14.94 | 15.03 | 14.82 | 14.94 | 17,133 | -0.02(-0.12%) |
Aug 03, 2021 | 14.76 | 15.03 | 14.64 | 14.96 | 33,865 | +0.10(+0.68%) |
Aug 02, 2021 | 15.03 | 15.03 | 14.71 | 14.86 | 7,469 | -0.08(-0.55%) |
Jul 30, 2021 | 14.93 | 14.98 | 14.93 | 14.94 | 3,397 | +0.03(+0.18%) |
Jul 29, 2021 | 14.92 | 15.00 | 14.92 | 14.92 | 13,277 | -0.05(-0.31%) |
Jul 28, 2021 | 14.96 | 15.14 | 14.88 | 14.96 | 5,475 | +0.00(+0.00%) |
Jul 27, 2021 | 14.92 | 15.10 | 14.92 | 14.96 | 6,623 | -0.05(-0.37%) |
Jul 26, 2021 | 15.01 | 15.09 | 14.95 | 15.02 | 4,116 | -0.02(-0.12%) |
Jul 23, 2021 | 14.87 | 15.14 | 14.87 | 15.03 | 8,416 | +0.16(+1.11%) |
Jul 22, 2021 | 14.91 | 15.04 | 14.87 | 14.87 | 12,443 | -0.20(-1.34%) |
Jul 21, 2021 | 15.14 | 15.18 | 15.07 | 15.07 | 11,116 | +0.07(+0.49%) |
Jul 20, 2021 | 15.10 | 15.32 | 14.92 | 15.00 | 28,674 | +0.11(+0.74%) |
Jul 19, 2021 | 14.82 | 14.96 | 14.75 | 14.89 | 27,903 | +0.05(+0.31%) |
Jul 16, 2021 | 14.98 | 14.98 | 14.82 | 14.84 | 13,439 | -0.14(-0.92%) |
Jul 15, 2021 | 14.87 | 14.98 | 14.82 | 14.98 | 38,023 | +0.14(+0.92%) |
Jul 14, 2021 | 14.82 | 14.91 | 14.82 | 14.84 | 10,286 | +0.02(+0.12%) |
Jul 13, 2021 | 15.08 | 15.13 | 14.82 | 14.82 | 9,600 | -0.21(-1.40%) |
Jul 12, 2021 | 14.82 | 15.05 | 14.82 | 15.03 | 9,977 | +0.19(+1.29%) |
Jul 09, 2021 | 14.71 | 14.93 | 14.71 | 14.84 | 11,917 | +0.14(+0.93%) |
Jul 08, 2021 | 14.80 | 14.82 | 14.57 | 14.71 | 18,034 | -0.13(-0.86%) |
Jul 07, 2021 | 14.71 | 14.88 | 14.71 | 14.83 | 37,024 | +0.06(+0.43%) |
Jul 06, 2021 | 14.83 | 14.83 | 14.69 | 14.77 | 42,819 | -0.13(-0.86%) |
Jul 02, 2021 | 14.84 | 15.63 | 14.82 | 14.90 | 26,838 | +0.01(+0.06%) |
Jul 01, 2021 | 15.10 | 15.16 | 14.87 | 14.89 | 15,138 | -0.11(-0.73%) |
Jun 30, 2021 | 15.12 | 15.47 | 14.99 | 15.00 | 34,780 | -0.10(-0.67%) |
Jun 29, 2021 | 15.31 | 15.31 | 14.82 | 15.10 | 50,568 | -0.22(-1.43%) |
Jun 28, 2021 | 15.40 | 15.52 | 14.93 | 15.32 | 58,688 | -0.24(-1.53%) |
Jun 25, 2021 | 14.91 | 16.33 | 14.55 | 15.56 | 1,473,013 | +0.65(+4.36%) |
Jun 24, 2021 | 14.42 | 14.93 | 14.42 | 14.91 | 88,358 | +0.27(+1.88%) |
Jun 23, 2021 | 14.65 | 14.81 | 14.55 | 14.63 | 80,540 | +0.03(+0.19%) |
Jun 22, 2021 | 14.63 | 14.69 | 14.27 | 14.60 | 111,912 | -0.05(-0.31%) |
Jun 21, 2021 | 14.77 | 14.88 | 14.63 | 14.65 | 66,578 | -0.08(-0.56%) |
Jun 18, 2021 | 14.41 | 14.80 | 14.41 | 14.73 | 166,355 | -0.05(-0.31%) |
Jun 17, 2021 | 14.93 | 15.03 | 14.64 | 14.78 | 47,318 | -0.16(-1.10%) |
Jun 16, 2021 | 14.88 | 15.09 | 14.82 | 14.94 | 47,876 | -0.03(-0.18%) |
Jun 15, 2021 | 14.58 | 15.00 | 14.58 | 14.97 | 114,152 | +0.38(+2.57%) |
Jun 14, 2021 | 14.69 | 14.85 | 14.56 | 14.60 | 46,391 | -0.09(-0.62%) |
Jun 11, 2021 | 14.56 | 14.71 | 14.54 | 14.69 | 17,259 | +0.13(+0.87%) |
Jun 10, 2021 | 14.74 | 14.79 | 14.51 | 14.56 | 30,872 | -0.16(-1.11%) |
Jun 09, 2021 | 14.85 | 14.95 | 14.67 | 14.72 | 20,176 | -0.18(-1.22%) |
Jun 08, 2021 | 14.88 | 15.05 | 14.76 | 14.90 | 15,923 | +0.10(+0.67%) |
Jun 07, 2021 | 14.61 | 15.07 | 14.56 | 14.80 | 77,255 | +0.14(+0.93%) |
Jun 04, 2021 | 14.90 | 14.90 | 14.66 | 14.67 | 25,555 | -0.25(-1.64%) |
Jun 03, 2021 | 14.67 | 14.91 | 14.52 | 14.91 | 33,466 | +0.38(+2.63%) |
Jun 02, 2021 | 14.53 | 14.70 | 14.43 | 14.53 | 20,325 | -0.01(-0.06%) |