Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.44 | 14.90 | 14.44 | 14.53 | 36,093 | +0.00(+0.00%) |
Aug 30, 2021 | 14.39 | 15.66 | 14.35 | 14.53 | 148,363 | +0.25(+1.72%) |
Aug 27, 2021 | 14.03 | 14.37 | 13.71 | 14.29 | 10,407 | +0.13(+0.90%) |
Aug 26, 2021 | 13.75 | 14.19 | 13.75 | 14.16 | 5,760 | +0.52(+3.82%) |
Aug 25, 2021 | 13.47 | 13.90 | 13.47 | 13.64 | 11,462 | +0.15(+1.09%) |
Aug 24, 2021 | 13.51 | 13.69 | 13.47 | 13.49 | 12,288 | -0.01(-0.07%) |
Aug 23, 2021 | 13.86 | 13.86 | 13.50 | 13.50 | 4,458 | -0.34(-2.48%) |
Aug 20, 2021 | 13.93 | 14.08 | 13.74 | 13.85 | 8,177 | -0.15(-1.05%) |
Aug 19, 2021 | 13.93 | 14.00 | 13.92 | 13.99 | 6,456 | +0.06(+0.42%) |
Aug 18, 2021 | 13.89 | 14.11 | 13.89 | 13.93 | 3,154 | +0.09(+0.64%) |
Aug 17, 2021 | 13.91 | 13.91 | 13.85 | 13.85 | 1,755 | -0.23(-1.61%) |
Aug 16, 2021 | 14.20 | 14.22 | 13.89 | 14.07 | 1,133 | +0.03(+0.21%) |
Aug 13, 2021 | 14.06 | 14.06 | 14.04 | 14.04 | 732 | -0.07(-0.49%) |
Aug 12, 2021 | 14.32 | 14.32 | 14.04 | 14.11 | 3,305 | -0.27(-1.91%) |
Aug 11, 2021 | 14.21 | 14.39 | 14.15 | 14.39 | 2,962 | +0.18(+1.26%) |
Aug 10, 2021 | 13.94 | 14.21 | 13.94 | 14.21 | 1,951 | -0.24(-1.65%) |
Aug 09, 2021 | 13.99 | 14.54 | 13.99 | 14.44 | 8,600 | +0.64(+4.62%) |
Aug 06, 2021 | 13.75 | 13.89 | 13.75 | 13.81 | 3,757 | -0.05(-0.35%) |
Aug 05, 2021 | 13.75 | 13.86 | 13.75 | 13.86 | 3,304 | +0.06(+0.43%) |
Aug 04, 2021 | 13.54 | 13.90 | 13.52 | 13.80 | 13,612 | +0.26(+1.89%) |
Aug 03, 2021 | 13.55 | 13.85 | 13.54 | 13.54 | 3,530 | -0.15(-1.08%) |
Aug 02, 2021 | 13.99 | 13.99 | 13.65 | 13.69 | 11,241 | -0.16(-1.13%) |
Jul 30, 2021 | 13.68 | 13.95 | 13.68 | 13.85 | 4,842 | +0.04(+0.32%) |
Jul 29, 2021 | 14.15 | 14.15 | 13.80 | 13.80 | 1,491 | -0.37(-2.60%) |
Jul 28, 2021 | 13.82 | 14.17 | 13.79 | 14.17 | 4,319 | +0.36(+2.63%) |
Jul 27, 2021 | 13.78 | 13.89 | 13.77 | 13.81 | 3,103 | +0.11(+0.79%) |
Jul 26, 2021 | 13.92 | 14.01 | 13.69 | 13.70 | 6,105 | -0.50(-3.53%) |
Jul 23, 2021 | 14.20 | 14.20 | 14.20 | 14.20 | 2,001 | +0.40(+2.92%) |
Jul 22, 2021 | 13.80 | 13.84 | 13.79 | 13.80 | 2,581 | -0.12(-0.85%) |
Jul 21, 2021 | 13.63 | 14.20 | 13.63 | 13.91 | 8,389 | +0.15(+1.07%) |
Jul 20, 2021 | 13.55 | 14.10 | 13.54 | 13.77 | 27,311 | +0.41(+3.09%) |
Jul 19, 2021 | 13.70 | 13.78 | 13.35 | 13.35 | 14,700 | -0.20(-1.45%) |
Jul 16, 2021 | 13.60 | 13.82 | 13.55 | 13.55 | 6,041 | -0.07(-0.50%) |
Jul 15, 2021 | 13.53 | 13.70 | 13.52 | 13.62 | 5,129 | +0.04(+0.29%) |
Jul 14, 2021 | 13.61 | 13.74 | 13.53 | 13.58 | 1,556 | -0.06(-0.43%) |
Jul 13, 2021 | 13.52 | 13.71 | 13.51 | 13.64 | 14,238 | +0.09(+0.65%) |
Jul 12, 2021 | 13.31 | 13.56 | 13.31 | 13.55 | 10,614 | +0.20(+1.47%) |
Jul 09, 2021 | 13.34 | 13.39 | 13.31 | 13.35 | 5,016 | +0.05(+0.37%) |
Jul 08, 2021 | 13.31 | 13.37 | 13.31 | 13.31 | 9,791 | -0.17(-1.24%) |
Jul 07, 2021 | 13.32 | 13.58 | 13.32 | 13.47 | 10,581 | +0.11(+0.81%) |
Jul 06, 2021 | 13.58 | 13.69 | 13.36 | 13.36 | 48,420 | -0.19(-1.38%) |
Jul 02, 2021 | 13.57 | 13.59 | 13.53 | 13.55 | 5,831 | -0.02(-0.15%) |
Jul 01, 2021 | 13.60 | 13.69 | 13.56 | 13.57 | 26,576 | -0.03(-0.22%) |
Jun 30, 2021 | 13.70 | 13.74 | 13.60 | 13.60 | 22,185 | -0.05(-0.36%) |
Jun 29, 2021 | 13.65 | 13.83 | 13.65 | 13.65 | 28,086 | -0.09(-0.64%) |
Jun 28, 2021 | 13.79 | 13.79 | 13.61 | 13.74 | 23,902 | +0.04(+0.29%) |
Jun 25, 2021 | 13.91 | 14.04 | 13.70 | 13.70 | 1,017,613 | -0.11(-0.78%) |
Jun 24, 2021 | 13.70 | 13.82 | 13.66 | 13.81 | 54,587 | +0.09(+0.64%) |
Jun 23, 2021 | 13.37 | 13.75 | 13.35 | 13.72 | 46,370 | +0.43(+3.25%) |
Jun 22, 2021 | 13.60 | 13.60 | 13.29 | 13.29 | 35,365 | -0.31(-2.31%) |
Jun 21, 2021 | 13.57 | 13.79 | 13.53 | 13.60 | 57,565 | +0.11(+0.80%) |
Jun 18, 2021 | 13.35 | 13.49 | 13.16 | 13.49 | 78,700 | +0.15(+1.10%) |
Jun 17, 2021 | 13.69 | 13.70 | 13.35 | 13.35 | 24,352 | -0.27(-1.95%) |
Jun 16, 2021 | 13.60 | 13.71 | 13.56 | 13.61 | 26,642 | +0.03(+0.22%) |
Jun 15, 2021 | 13.71 | 13.85 | 13.58 | 13.58 | 23,279 | -0.02(-0.14%) |
Jun 14, 2021 | 13.64 | 13.75 | 13.56 | 13.60 | 19,049 | -0.13(-0.93%) |
Jun 11, 2021 | 13.65 | 13.80 | 13.65 | 13.73 | 11,532 | +0.13(+0.94%) |
Jun 10, 2021 | 13.75 | 13.77 | 13.56 | 13.60 | 14,602 | -0.16(-1.14%) |
Jun 09, 2021 | 13.77 | 13.80 | 13.76 | 13.76 | 10,855 | -0.02(-0.14%) |
Jun 08, 2021 | 13.77 | 13.81 | 13.75 | 13.78 | 11,853 | +0.01(+0.07%) |
Jun 07, 2021 | 13.72 | 13.80 | 13.70 | 13.77 | 19,675 | +0.12(+0.86%) |
Jun 04, 2021 | 13.74 | 13.89 | 13.65 | 13.65 | 29,899 | -0.16(-1.14%) |
Jun 03, 2021 | 13.70 | 13.81 | 13.58 | 13.81 | 12,910 | +0.15(+1.07%) |
Jun 02, 2021 | 13.68 | 13.73 | 13.58 | 13.66 | 7,299 | +0.08(+0.58%) |