Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.08 | 15.15 | 14.54 | 14.56 | 334,927 | -0.56(-3.71%) |
Aug 30, 2021 | 15.01 | 15.14 | 14.85 | 15.12 | 199,625 | +0.10(+0.68%) |
Aug 27, 2021 | 14.62 | 15.04 | 14.62 | 15.02 | 288,865 | +0.41(+2.81%) |
Aug 26, 2021 | 14.66 | 14.73 | 14.49 | 14.60 | 161,563 | -0.03(-0.19%) |
Aug 25, 2021 | 14.62 | 14.68 | 14.46 | 14.63 | 181,754 | -0.03(-0.19%) |
Aug 24, 2021 | 14.88 | 14.88 | 14.57 | 14.66 | 193,549 | -0.13(-0.88%) |
Aug 23, 2021 | 14.82 | 14.95 | 14.70 | 14.79 | 188,803 | +0.01(+0.06%) |
Aug 20, 2021 | 14.31 | 14.85 | 14.31 | 14.78 | 379,411 | +0.47(+3.26%) |
Aug 19, 2021 | 14.22 | 14.40 | 14.17 | 14.31 | 247,703 | +0.03(+0.20%) |
Aug 18, 2021 | 14.31 | 14.63 | 14.21 | 14.29 | 348,001 | +0.09(+0.66%) |
Aug 17, 2021 | 14.17 | 14.21 | 14.02 | 14.19 | 203,280 | -0.07(-0.46%) |
Aug 16, 2021 | 14.07 | 14.29 | 13.90 | 14.26 | 383,850 | +0.12(+0.86%) |
Aug 13, 2021 | 14.30 | 14.30 | 14.13 | 14.14 | 185,553 | -0.11(-0.79%) |
Aug 12, 2021 | 14.43 | 14.47 | 14.23 | 14.25 | 215,529 | -0.16(-1.10%) |
Aug 11, 2021 | 14.07 | 14.41 | 14.07 | 14.41 | 191,265 | +0.34(+2.39%) |
Aug 10, 2021 | 13.92 | 14.12 | 13.82 | 14.07 | 188,967 | +0.19(+1.35%) |
Aug 09, 2021 | 13.86 | 14.01 | 13.81 | 13.89 | 339,867 | -0.30(-2.11%) |
Aug 06, 2021 | 14.23 | 14.34 | 14.13 | 14.18 | 214,502 | +0.06(+0.40%) |
Aug 05, 2021 | 14.20 | 14.32 | 13.99 | 14.13 | 195,687 | -0.01(-0.07%) |
Aug 04, 2021 | 14.71 | 14.71 | 14.14 | 14.14 | 273,814 | -0.47(-3.20%) |
Aug 03, 2021 | 14.48 | 14.67 | 14.40 | 14.60 | 359,102 | +0.12(+0.84%) |
Aug 02, 2021 | 14.79 | 14.93 | 14.44 | 14.48 | 276,046 | -0.29(-1.96%) |
Jul 30, 2021 | 14.59 | 14.82 | 14.53 | 14.77 | 393,314 | +0.18(+1.22%) |
Jul 29, 2021 | 14.47 | 14.69 | 14.37 | 14.59 | 211,934 | +0.23(+1.63%) |
Jul 28, 2021 | 14.37 | 14.43 | 14.14 | 14.36 | 229,895 | +0.07(+0.46%) |
Jul 27, 2021 | 14.19 | 14.41 | 14.07 | 14.30 | 276,891 | +0.10(+0.72%) |
Jul 26, 2021 | 14.29 | 14.37 | 14.17 | 14.19 | 205,159 | -0.05(-0.33%) |
Jul 23, 2021 | 14.18 | 14.25 | 14.07 | 14.24 | 220,558 | +0.15(+1.06%) |
Jul 22, 2021 | 14.43 | 14.43 | 14.03 | 14.09 | 479,972 | -0.29(-2.01%) |
Jul 21, 2021 | 14.44 | 14.56 | 14.22 | 14.38 | 513,780 | +0.04(+0.26%) |
Jul 20, 2021 | 14.31 | 14.54 | 14.26 | 14.34 | 451,642 | +0.11(+0.79%) |
Jul 19, 2021 | 14.59 | 14.72 | 14.07 | 14.23 | 458,264 | -0.52(-3.54%) |
Jul 16, 2021 | 15.23 | 15.44 | 14.26 | 14.75 | 1,059,423 | -0.94(-6.01%) |
Jul 15, 2021 | 15.55 | 15.73 | 15.48 | 15.70 | 294,054 | +0.05(+0.30%) |
Jul 14, 2021 | 15.49 | 15.70 | 15.46 | 15.65 | 233,386 | +0.24(+1.58%) |
Jul 13, 2021 | 15.22 | 15.50 | 15.22 | 15.41 | 253,395 | +0.09(+0.61%) |
Jul 12, 2021 | 15.41 | 15.45 | 15.19 | 15.31 | 236,122 | -0.17(-1.09%) |
Jul 09, 2021 | 15.34 | 15.57 | 15.32 | 15.48 | 202,209 | +0.25(+1.66%) |
Jul 08, 2021 | 15.16 | 15.36 | 14.85 | 15.23 | 268,248 | -0.11(-0.73%) |
Jul 07, 2021 | 15.16 | 15.38 | 15.16 | 15.34 | 614,981 | +0.12(+0.80%) |
Jul 06, 2021 | 15.43 | 15.43 | 14.97 | 15.22 | 347,422 | -0.10(-0.67%) |
Jul 02, 2021 | 15.64 | 15.69 | 15.28 | 15.32 | 631,134 | -0.33(-2.09%) |
Jul 01, 2021 | 15.38 | 15.67 | 15.35 | 15.65 | 284,083 | +0.25(+1.64%) |
Jun 30, 2021 | 15.28 | 15.48 | 15.28 | 15.40 | 220,296 | +0.10(+0.67%) |
Jun 29, 2021 | 15.33 | 15.45 | 15.24 | 15.30 | 176,123 | -0.05(-0.30%) |
Jun 28, 2021 | 15.47 | 15.50 | 15.24 | 15.34 | 249,378 | -0.14(-0.90%) |
Jun 25, 2021 | 15.42 | 15.61 | 15.38 | 15.48 | 1,640,877 | +0.04(+0.24%) |
Jun 24, 2021 | 15.44 | 15.49 | 15.20 | 15.44 | 243,388 | +0.19(+1.22%) |
Jun 23, 2021 | 15.62 | 15.72 | 15.20 | 15.26 | 347,178 | -0.35(-2.27%) |
Jun 22, 2021 | 15.47 | 15.68 | 15.33 | 15.61 | 242,445 | +0.14(+0.91%) |
Jun 21, 2021 | 15.30 | 15.60 | 15.28 | 15.47 | 389,100 | +0.26(+1.72%) |
Jun 18, 2021 | 15.45 | 15.54 | 15.16 | 15.21 | 669,123 | -0.34(-2.16%) |
Jun 17, 2021 | 15.79 | 15.79 | 15.46 | 15.55 | 438,710 | -0.21(-1.36%) |
Jun 16, 2021 | 15.86 | 15.86 | 15.72 | 15.76 | 309,876 | -0.13(-0.82%) |
Jun 15, 2021 | 15.84 | 16.01 | 15.78 | 15.89 | 256,595 | +0.08(+0.53%) |
Jun 14, 2021 | 15.84 | 15.90 | 15.71 | 15.81 | 268,017 | +0.02(+0.12%) |
Jun 11, 2021 | 15.66 | 15.85 | 15.63 | 15.79 | 296,359 | +0.16(+1.01%) |
Jun 10, 2021 | 15.90 | 16.01 | 15.48 | 15.63 | 302,614 | -0.20(-1.24%) |
Jun 09, 2021 | 15.99 | 15.99 | 15.79 | 15.83 | 264,202 | -0.09(-0.59%) |
Jun 08, 2021 | 15.93 | 16.00 | 15.80 | 15.92 | 300,918 | -0.03(-0.17%) |
Jun 07, 2021 | 15.83 | 15.98 | 15.69 | 15.95 | 493,799 | +0.26(+1.66%) |
Jun 04, 2021 | 15.87 | 15.87 | 15.35 | 15.69 | 437,944 | -0.11(-0.71%) |
Jun 03, 2021 | 15.68 | 15.85 | 15.58 | 15.80 | 343,202 | +0.06(+0.36%) |
Jun 02, 2021 | 15.96 | 16.07 | 15.61 | 15.74 | 519,257 | -0.14(-0.88%) |