Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.59 | 15.70 | 15.54 | 15.65 | 23,588 | +0.06(+0.38%) |
Aug 30, 2021 | 15.49 | 15.61 | 15.45 | 15.59 | 21,909 | +0.10(+0.65%) |
Aug 27, 2021 | 15.33 | 15.58 | 15.33 | 15.49 | 29,654 | +0.20(+1.31%) |
Aug 26, 2021 | 15.38 | 15.39 | 15.29 | 15.29 | 28,323 | -0.05(-0.33%) |
Aug 25, 2021 | 15.42 | 15.42 | 15.33 | 15.34 | 18,881 | -0.01(-0.07%) |
Aug 24, 2021 | 15.32 | 15.38 | 15.27 | 15.35 | 55,387 | +0.05(+0.33%) |
Aug 23, 2021 | 15.30 | 15.32 | 15.25 | 15.30 | 88,776 | +0.02(+0.13%) |
Aug 20, 2021 | 15.21 | 15.31 | 15.17 | 15.28 | 49,945 | +0.17(+1.13%) |
Aug 19, 2021 | 15.51 | 15.55 | 15.09 | 15.11 | 160,740 | -0.42(-2.70%) |
Aug 18, 2021 | 15.54 | 15.60 | 15.52 | 15.53 | 45,983 | -0.11(-0.70%) |
Aug 17, 2021 | 15.62 | 15.69 | 15.55 | 15.64 | 60,223 | +0.04(+0.26%) |
Aug 16, 2021 | 15.65 | 15.65 | 15.60 | 15.60 | 46,980 | -0.02(-0.13%) |
Aug 13, 2021 | 15.59 | 15.63 | 15.55 | 15.62 | 47,355 | +0.07(+0.45%) |
Aug 12, 2021 | 15.55 | 15.55 | 15.51 | 15.55 | 37,863 | +0.04(+0.26%) |
Aug 11, 2021 | 15.50 | 15.52 | 15.45 | 15.51 | 31,019 | +0.04(+0.26%) |
Aug 10, 2021 | 15.50 | 15.50 | 15.41 | 15.47 | 55,760 | +0.02(+0.13%) |
Aug 09, 2021 | 15.45 | 15.45 | 15.41 | 15.45 | 31,141 | +0.00(+0.00%) |
Aug 06, 2021 | 15.49 | 15.49 | 15.41 | 15.45 | 40,367 | +0.00(+0.00%) |
Aug 05, 2021 | 15.44 | 15.45 | 15.38 | 15.45 | 66,816 | +0.05(+0.32%) |
Aug 04, 2021 | 15.37 | 15.39 | 15.33 | 15.40 | 59,952 | +0.10(+0.65%) |
Aug 03, 2021 | 15.32 | 15.35 | 15.28 | 15.30 | 87,372 | +0.04(+0.26%) |
Aug 02, 2021 | 15.27 | 15.31 | 15.25 | 15.26 | 50,658 | +0.03(+0.20%) |
Jul 30, 2021 | 15.26 | 15.26 | 15.17 | 15.23 | 29,921 | +0.03(+0.20%) |
Jul 29, 2021 | 15.16 | 15.20 | 15.15 | 15.20 | 41,752 | +0.02(+0.13%) |
Jul 28, 2021 | 15.19 | 15.19 | 15.15 | 15.18 | 34,828 | +0.06(+0.40%) |
Jul 27, 2021 | 15.21 | 15.21 | 15.11 | 15.12 | 33,979 | -0.07(-0.43%) |
Jul 26, 2021 | 15.21 | 15.25 | 15.11 | 15.19 | 24,358 | -0.00(-0.03%) |
Jul 23, 2021 | 15.21 | 15.21 | 15.11 | 15.19 | 35,695 | +0.02(+0.13%) |
Jul 22, 2021 | 15.24 | 15.24 | 15.14 | 15.17 | 51,509 | +0.01(+0.07%) |
Jul 21, 2021 | 15.14 | 15.19 | 15.10 | 15.16 | 84,183 | +0.03(+0.20%) |
Jul 20, 2021 | 15.14 | 15.14 | 15.05 | 15.13 | 102,920 | +0.05(+0.33%) |
Jul 19, 2021 | 15.27 | 15.27 | 15.02 | 15.08 | 72,790 | -0.11(-0.72%) |
Jul 16, 2021 | 15.28 | 15.28 | 15.19 | 15.19 | 42,930 | -0.07(-0.46%) |
Jul 15, 2021 | 15.30 | 15.30 | 15.20 | 15.26 | 45,702 | -0.01(-0.07%) |
Jul 14, 2021 | 15.28 | 15.29 | 15.25 | 15.27 | 72,161 | +0.00(+0.00%) |
Jul 13, 2021 | 15.26 | 15.30 | 15.26 | 15.27 | 84,555 | +0.01(+0.10%) |
Jul 12, 2021 | 15.26 | 15.28 | 15.24 | 15.26 | 100,472 | +0.04(+0.30%) |
Jul 09, 2021 | 15.21 | 15.25 | 15.20 | 15.21 | 52,140 | +0.03(+0.20%) |
Jul 08, 2021 | 15.17 | 15.20 | 15.13 | 15.18 | 32,281 | +0.01(+0.07%) |
Jul 07, 2021 | 15.24 | 15.24 | 15.17 | 15.17 | 80,587 | -0.01(-0.07%) |
Jul 06, 2021 | 15.19 | 15.24 | 15.13 | 15.18 | 53,744 | +0.02(+0.13%) |
Jul 02, 2021 | 15.23 | 15.23 | 15.16 | 15.16 | 45,976 | -0.06(-0.39%) |
Jul 01, 2021 | 15.19 | 15.26 | 15.19 | 15.22 | 74,893 | +0.03(+0.20%) |
Jun 30, 2021 | 15.15 | 15.34 | 15.13 | 15.19 | 225,897 | +0.11(+0.73%) |
Jun 29, 2021 | 15.05 | 15.14 | 15.05 | 15.08 | 46,652 | +0.01(+0.07%) |
Jun 28, 2021 | 15.08 | 15.08 | 15.06 | 15.07 | 47,891 | -0.01(-0.07%) |
Jun 25, 2021 | 15.08 | 15.10 | 15.03 | 15.08 | 31,954 | +0.03(+0.20%) |
Jun 24, 2021 | 15.07 | 15.12 | 15.03 | 15.05 | 79,707 | -0.02(-0.13%) |
Jun 23, 2021 | 15.05 | 15.07 | 15.05 | 15.07 | 71,162 | +0.02(+0.13%) |
Jun 22, 2021 | 15.00 | 15.05 | 14.98 | 15.05 | 23,847 | +0.05(+0.33%) |
Jun 21, 2021 | 14.95 | 15.00 | 14.95 | 15.00 | 127,615 | +0.09(+0.60%) |
Jun 18, 2021 | 15.14 | 15.16 | 14.88 | 14.91 | 176,480 | -0.23(-1.52%) |
Jun 17, 2021 | 15.15 | 15.15 | 15.07 | 15.14 | 55,018 | -0.01(-0.07%) |
Jun 16, 2021 | 15.16 | 15.16 | 15.09 | 15.15 | 15,615 | -0.05(-0.33%) |
Jun 15, 2021 | 15.21 | 15.22 | 15.17 | 15.20 | 61,522 | +0.03(+0.20%) |
Jun 14, 2021 | 15.17 | 15.17 | 15.13 | 15.17 | 51,054 | +0.00(+0.00%) |
Jun 11, 2021 | 15.16 | 15.17 | 15.11 | 15.17 | 54,680 | +0.00(+0.00%) |
Jun 10, 2021 | 15.21 | 15.21 | 15.15 | 15.17 | 30,454 | -0.01(-0.07%) |
Jun 09, 2021 | 15.21 | 15.22 | 15.14 | 15.18 | 74,397 | +0.02(+0.13%) |
Jun 08, 2021 | 15.15 | 15.16 | 15.14 | 15.16 | 31,773 | +0.01(+0.07%) |
Jun 07, 2021 | 15.17 | 15.17 | 15.11 | 15.15 | 31,801 | +0.06(+0.40%) |
Jun 04, 2021 | 15.09 | 15.11 | 15.06 | 15.09 | 62,156 | +0.02(+0.13%) |
Jun 03, 2021 | 15.09 | 15.09 | 15.03 | 15.07 | 31,083 | +0.00(+0.00%) |
Jun 02, 2021 | 15.13 | 15.13 | 15.07 | 15.07 | 41,742 | -0.01(-0.07%) |