Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.51 | 15.04 | 14.40 | 14.91 | 2,094,755 | +0.24(+1.62%) |
Aug 30, 2021 | 14.85 | 14.97 | 14.42 | 14.67 | 1,364,310 | +0.32(+2.25%) |
Aug 27, 2021 | 14.00 | 14.49 | 13.97 | 14.35 | 1,061,835 | +0.62(+4.50%) |
Aug 26, 2021 | 13.74 | 13.84 | 13.46 | 13.73 | 1,411,463 | -0.07(-0.48%) |
Aug 25, 2021 | 13.59 | 14.02 | 13.46 | 13.80 | 908,731 | +0.17(+1.26%) |
Aug 24, 2021 | 13.45 | 13.66 | 13.36 | 13.63 | 1,099,303 | +0.35(+2.65%) |
Aug 23, 2021 | 13.06 | 13.32 | 12.99 | 13.27 | 806,453 | +0.72(+5.76%) |
Aug 20, 2021 | 12.28 | 12.62 | 12.16 | 12.55 | 1,220,710 | +0.11(+0.92%) |
Aug 19, 2021 | 12.41 | 12.77 | 12.18 | 12.44 | 2,058,383 | -0.28(-2.17%) |
Aug 18, 2021 | 13.22 | 13.51 | 12.71 | 12.71 | 1,487,359 | -0.50(-3.81%) |
Aug 17, 2021 | 13.15 | 13.54 | 13.03 | 13.22 | 752,895 | -0.06(-0.43%) |
Aug 16, 2021 | 13.38 | 13.52 | 13.19 | 13.27 | 868,339 | -0.43(-3.12%) |
Aug 13, 2021 | 14.22 | 14.23 | 13.68 | 13.70 | 1,140,915 | -0.56(-3.93%) |
Aug 12, 2021 | 14.02 | 14.33 | 13.92 | 14.26 | 989,880 | +0.18(+1.28%) |
Aug 11, 2021 | 13.57 | 14.09 | 13.26 | 14.08 | 1,306,531 | +0.45(+3.28%) |
Aug 10, 2021 | 13.31 | 13.78 | 13.14 | 13.63 | 1,791,586 | +0.50(+3.82%) |
Aug 09, 2021 | 13.26 | 13.35 | 12.97 | 13.13 | 1,096,699 | -0.56(-4.07%) |
Aug 06, 2021 | 13.96 | 14.25 | 13.63 | 13.69 | 1,286,832 | +0.24(+1.76%) |
Aug 05, 2021 | 12.83 | 13.78 | 12.79 | 13.46 | 1,620,184 | +0.84(+6.67%) |
Aug 04, 2021 | 13.05 | 13.29 | 12.50 | 12.61 | 2,982,451 | -0.71(-5.32%) |
Aug 03, 2021 | 13.44 | 13.54 | 12.69 | 13.32 | 1,963,501 | +0.19(+1.44%) |
Aug 02, 2021 | 13.32 | 13.75 | 12.93 | 13.13 | 2,525,107 | -0.10(-0.79%) |
Jul 30, 2021 | 13.29 | 13.29 | 12.96 | 13.24 | 1,278,470 | -0.13(-0.99%) |
Jul 29, 2021 | 13.79 | 13.79 | 13.28 | 13.37 | 743,957 | -0.10(-0.77%) |
Jul 28, 2021 | 13.28 | 13.55 | 13.04 | 13.47 | 1,441,475 | +0.33(+2.52%) |
Jul 27, 2021 | 13.34 | 13.39 | 12.86 | 13.14 | 1,317,590 | -0.39(-2.87%) |
Jul 26, 2021 | 13.06 | 13.59 | 13.06 | 13.53 | 1,314,536 | +0.58(+4.45%) |
Jul 23, 2021 | 13.24 | 13.24 | 12.86 | 12.95 | 1,002,932 | -0.19(-1.44%) |
Jul 22, 2021 | 13.35 | 13.38 | 12.87 | 13.14 | 1,587,296 | -0.13(-1.00%) |
Jul 21, 2021 | 13.26 | 13.54 | 13.19 | 13.28 | 1,323,348 | +0.35(+2.71%) |
Jul 20, 2021 | 12.35 | 12.97 | 12.20 | 12.93 | 1,715,163 | +0.57(+4.59%) |
Jul 19, 2021 | 12.40 | 12.77 | 12.09 | 12.36 | 3,590,473 | -0.67(-5.15%) |
Jul 16, 2021 | 13.75 | 13.76 | 12.99 | 13.03 | 2,042,353 | -0.58(-4.24%) |
Jul 15, 2021 | 13.65 | 14.04 | 13.42 | 13.61 | 2,346,753 | -0.34(-2.44%) |
Jul 14, 2021 | 14.85 | 15.02 | 13.81 | 13.95 | 3,155,893 | -0.71(-4.84%) |
Jul 13, 2021 | 14.84 | 14.89 | 14.62 | 14.66 | 874,154 | -0.26(-1.71%) |
Jul 12, 2021 | 14.40 | 14.95 | 14.24 | 14.91 | 1,016,763 | +0.26(+1.74%) |
Jul 09, 2021 | 14.35 | 14.77 | 14.11 | 14.66 | 1,383,273 | +0.47(+3.33%) |
Jul 08, 2021 | 13.92 | 14.38 | 13.81 | 14.18 | 1,576,985 | -0.05(-0.33%) |
Jul 07, 2021 | 14.41 | 14.72 | 13.98 | 14.23 | 1,841,521 | -0.13(-0.92%) |
Jul 06, 2021 | 15.02 | 15.02 | 14.19 | 14.36 | 1,739,601 | -0.73(-4.82%) |
Jul 02, 2021 | 15.20 | 15.47 | 15.06 | 15.09 | 1,237,226 | -0.11(-0.75%) |
Jul 01, 2021 | 15.35 | 15.49 | 15.12 | 15.20 | 2,891,327 | +0.43(+2.88%) |
Jun 30, 2021 | 14.65 | 14.96 | 14.54 | 14.78 | 2,113,192 | +0.32(+2.22%) |
Jun 29, 2021 | 14.71 | 14.89 | 14.36 | 14.46 | 1,522,891 | -0.05(-0.33%) |
Jun 28, 2021 | 15.29 | 15.33 | 14.19 | 14.50 | 2,397,090 | -0.82(-5.37%) |
Jun 25, 2021 | 14.97 | 15.33 | 14.80 | 15.33 | 5,112,575 | +0.52(+3.51%) |
Jun 24, 2021 | 14.56 | 14.83 | 14.41 | 14.81 | 1,896,307 | +0.26(+1.82%) |
Jun 23, 2021 | 14.32 | 14.79 | 14.20 | 14.54 | 2,395,780 | +0.40(+2.81%) |
Jun 22, 2021 | 13.82 | 14.21 | 13.64 | 14.15 | 2,046,282 | +0.25(+1.77%) |
Jun 21, 2021 | 13.53 | 13.95 | 13.41 | 13.90 | 3,088,538 | +0.52(+3.89%) |
Jun 18, 2021 | 12.84 | 13.57 | 12.79 | 13.38 | 5,968,358 | -0.72(-5.10%) |
Jun 17, 2021 | 14.94 | 15.16 | 13.85 | 14.10 | 3,800,761 | -0.87(-5.81%) |
Jun 16, 2021 | 15.05 | 15.27 | 14.78 | 14.97 | 1,717,132 | -0.14(-0.94%) |
Jun 15, 2021 | 14.44 | 15.14 | 14.35 | 15.11 | 2,425,007 | +0.76(+5.27%) |
Jun 14, 2021 | 14.49 | 14.66 | 14.20 | 14.35 | 1,866,802 | +0.04(+0.26%) |
Jun 11, 2021 | 14.17 | 14.32 | 14.08 | 14.32 | 1,419,047 | +0.36(+2.57%) |
Jun 10, 2021 | 14.03 | 14.03 | 13.58 | 13.96 | 1,034,592 | +0.16(+1.17%) |
Jun 09, 2021 | 14.13 | 14.14 | 13.73 | 13.80 | 1,208,100 | -0.23(-1.62%) |
Jun 08, 2021 | 13.57 | 14.14 | 13.25 | 14.02 | 1,867,301 | +0.36(+2.63%) |
Jun 07, 2021 | 13.56 | 13.80 | 13.53 | 13.66 | 2,095,633 | +0.26(+1.98%) |
Jun 04, 2021 | 13.65 | 13.68 | 13.19 | 13.40 | 1,364,659 | -0.07(-0.49%) |
Jun 03, 2021 | 13.47 | 13.64 | 13.35 | 13.46 | 1,469,487 | -0.14(-1.04%) |
Jun 02, 2021 | 13.24 | 13.71 | 12.86 | 13.61 | 3,539,297 | +0.60(+4.58%) |