Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.36 | 15.42 | 15.27 | 15.28 | 2,513,646 | -0.05(-0.35%) |
Aug 30, 2021 | 15.51 | 15.51 | 15.32 | 15.33 | 2,354,938 | -0.12(-0.75%) |
Aug 27, 2021 | 15.32 | 15.50 | 15.32 | 15.45 | 2,145,018 | +0.15(+0.95%) |
Aug 26, 2021 | 15.40 | 15.40 | 15.25 | 15.30 | 2,249,051 | -0.07(-0.45%) |
Aug 25, 2021 | 15.32 | 15.45 | 15.27 | 15.37 | 1,712,926 | +0.06(+0.40%) |
Aug 24, 2021 | 15.28 | 15.36 | 15.24 | 15.31 | 1,884,336 | +0.06(+0.40%) |
Aug 23, 2021 | 15.25 | 15.28 | 15.19 | 15.25 | 2,707,497 | +0.08(+0.51%) |
Aug 20, 2021 | 15.00 | 15.22 | 14.98 | 15.17 | 2,288,955 | +0.18(+1.23%) |
Aug 19, 2021 | 15.28 | 15.28 | 14.96 | 14.98 | 4,822,196 | -0.35(-2.25%) |
Aug 18, 2021 | 15.48 | 15.48 | 15.31 | 15.33 | 2,744,480 | -0.12(-0.75%) |
Aug 17, 2021 | 15.54 | 15.54 | 15.38 | 15.45 | 2,041,331 | -0.12(-0.74%) |
Aug 16, 2021 | 15.54 | 15.59 | 15.48 | 15.56 | 1,474,795 | -0.02(-0.15%) |
Aug 13, 2021 | 15.54 | 15.60 | 15.48 | 15.58 | 2,013,410 | +0.07(+0.45%) |
Aug 12, 2021 | 15.38 | 15.53 | 15.30 | 15.51 | 2,672,512 | +0.16(+1.05%) |
Aug 11, 2021 | 15.47 | 15.47 | 15.31 | 15.35 | 2,158,880 | -0.04(-0.25%) |
Aug 10, 2021 | 15.39 | 15.48 | 15.36 | 15.39 | 3,052,598 | -0.05(-0.30%) |
Aug 09, 2021 | 15.47 | 15.48 | 15.34 | 15.44 | 4,102,129 | +0.00(+0.00%) |
Aug 06, 2021 | 15.44 | 15.49 | 15.38 | 15.44 | 1,853,197 | +0.04(+0.25%) |
Aug 05, 2021 | 15.31 | 15.43 | 15.28 | 15.40 | 2,255,102 | +0.14(+0.91%) |
Aug 04, 2021 | 15.41 | 15.44 | 15.22 | 15.26 | 2,196,591 | -0.09(-0.60%) |
Aug 03, 2021 | 15.38 | 15.40 | 15.19 | 15.35 | 2,749,592 | -0.02(-0.10%) |
Aug 02, 2021 | 15.39 | 15.47 | 15.35 | 15.37 | 3,374,551 | +0.04(+0.25%) |
Jul 30, 2021 | 15.29 | 15.37 | 15.22 | 15.33 | 3,857,929 | +0.09(+0.60%) |
Jul 29, 2021 | 15.11 | 15.37 | 15.07 | 15.24 | 15,198,333 | -0.41(-2.60%) |
Jul 28, 2021 | 15.48 | 15.71 | 15.45 | 15.64 | 3,247,143 | +0.20(+1.29%) |
Jul 27, 2021 | 15.35 | 15.46 | 15.28 | 15.45 | 2,057,024 | +0.07(+0.45%) |
Jul 26, 2021 | 15.35 | 15.41 | 15.27 | 15.38 | 1,626,623 | +0.06(+0.40%) |
Jul 23, 2021 | 15.40 | 15.41 | 15.28 | 15.31 | 1,616,861 | +0.04(+0.25%) |
Jul 22, 2021 | 15.35 | 15.40 | 15.26 | 15.28 | 1,493,655 | -0.11(-0.70%) |
Jul 21, 2021 | 15.31 | 15.43 | 15.31 | 15.38 | 1,756,195 | +0.10(+0.65%) |
Jul 20, 2021 | 15.12 | 15.35 | 15.09 | 15.28 | 2,297,847 | +0.19(+1.27%) |
Jul 19, 2021 | 15.15 | 15.16 | 14.92 | 15.09 | 3,244,682 | -0.21(-1.40%) |
Jul 16, 2021 | 15.38 | 15.42 | 15.29 | 15.31 | 1,357,291 | -0.02(-0.15%) |
Jul 15, 2021 | 15.26 | 15.45 | 15.24 | 15.33 | 1,845,935 | +0.02(+0.10%) |
Jul 14, 2021 | 15.35 | 15.41 | 15.27 | 15.31 | 1,920,801 | -0.02(-0.15%) |
Jul 13, 2021 | 15.41 | 15.41 | 15.27 | 15.34 | 3,151,641 | -0.08(-0.50%) |
Jul 12, 2021 | 15.31 | 15.43 | 15.28 | 15.41 | 2,409,256 | +0.05(+0.35%) |
Jul 09, 2021 | 15.28 | 15.37 | 15.24 | 15.36 | 1,919,854 | +0.16(+1.06%) |
Jul 08, 2021 | 15.12 | 15.26 | 15.01 | 15.20 | 2,152,888 | -0.10(-0.65%) |
Jul 07, 2021 | 15.34 | 15.35 | 15.21 | 15.30 | 2,149,406 | -0.05(-0.35%) |
Jul 06, 2021 | 15.30 | 15.37 | 15.22 | 15.35 | 2,648,912 | +0.05(+0.35%) |
Jul 02, 2021 | 15.10 | 15.31 | 15.05 | 15.30 | 2,803,250 | +0.20(+1.32%) |
Jul 01, 2021 | 15.09 | 15.22 | 15.02 | 15.10 | 2,473,663 | +0.06(+0.41%) |
Jun 30, 2021 | 14.97 | 15.07 | 14.95 | 15.04 | 2,963,415 | +0.00(+0.00%) |
Jun 29, 2021 | 15.08 | 15.17 | 14.98 | 15.04 | 1,955,844 | -0.05(-0.36%) |
Jun 28, 2021 | 15.08 | 15.10 | 14.92 | 15.09 | 2,291,601 | +0.08(+0.56%) |
Jun 25, 2021 | 14.91 | 15.09 | 14.88 | 15.01 | 3,868,344 | +0.10(+0.67%) |
Jun 24, 2021 | 14.88 | 14.91 | 14.82 | 14.91 | 1,657,560 | +0.10(+0.67%) |
Jun 23, 2021 | 14.79 | 14.85 | 14.75 | 14.81 | 1,525,774 | -0.01(-0.05%) |
Jun 22, 2021 | 14.79 | 14.84 | 14.70 | 14.82 | 1,747,817 | +0.02(+0.10%) |
Jun 21, 2021 | 14.69 | 14.83 | 14.62 | 14.80 | 2,553,298 | +0.21(+1.47%) |
Jun 18, 2021 | 14.77 | 14.84 | 14.52 | 14.59 | 5,510,646 | -0.26(-1.76%) |
Jun 17, 2021 | 15.08 | 15.14 | 14.77 | 14.85 | 3,025,921 | -0.25(-1.68%) |
Jun 16, 2021 | 14.92 | 15.12 | 14.91 | 15.10 | 2,709,821 | +0.22(+1.50%) |
Jun 15, 2021 | 15.14 | 15.15 | 14.85 | 14.88 | 3,357,137 | -0.27(-1.77%) |
Jun 14, 2021 | 15.18 | 15.22 | 14.95 | 15.15 | 5,191,585 | +0.13(+0.87%) |
Jun 11, 2021 | 14.96 | 15.02 | 14.86 | 15.02 | 3,923,491 | +0.17(+1.17%) |
Jun 10, 2021 | 15.10 | 15.12 | 14.82 | 14.84 | 5,237,755 | -0.18(-1.20%) |
Jun 09, 2021 | 14.93 | 15.05 | 14.89 | 15.02 | 3,276,397 | +0.06(+0.40%) |
Jun 08, 2021 | 14.98 | 14.99 | 14.82 | 14.96 | 3,271,334 | +0.02(+0.15%) |
Jun 07, 2021 | 14.93 | 14.99 | 14.88 | 14.94 | 2,878,822 | +0.11(+0.71%) |
Jun 04, 2021 | 14.89 | 14.90 | 14.80 | 14.83 | 2,414,113 | -0.05(-0.30%) |
Jun 03, 2021 | 14.86 | 14.96 | 14.79 | 14.88 | 2,574,316 | +0.05(+0.36%) |
Jun 02, 2021 | 14.77 | 14.85 | 14.70 | 14.83 | 3,678,279 | +0.11(+0.72%) |