Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.20 | 14.21 | 14.07 | 14.21 | 108,706 | -0.05(-0.35%) |
Aug 30, 2021 | 14.31 | 14.31 | 14.18 | 14.26 | 110,771 | +0.10(+0.71%) |
Aug 27, 2021 | 14.20 | 14.24 | 14.13 | 14.16 | 59,074 | -0.07(-0.49%) |
Aug 26, 2021 | 14.26 | 14.33 | 14.23 | 14.23 | 77,819 | -0.10(-0.70%) |
Aug 25, 2021 | 14.32 | 14.33 | 14.18 | 14.33 | 51,389 | -0.15(-1.04%) |
Aug 24, 2021 | 14.47 | 14.50 | 14.42 | 14.48 | 115,607 | -0.08(-0.55%) |
Aug 23, 2021 | 14.56 | 14.65 | 14.50 | 14.56 | 76,735 | -0.15(-1.02%) |
Aug 20, 2021 | 14.62 | 14.71 | 14.53 | 14.71 | 80,891 | +0.29(+2.01%) |
Aug 19, 2021 | 14.38 | 14.45 | 14.33 | 14.42 | 92,839 | -0.06(-0.41%) |
Aug 18, 2021 | 14.39 | 14.53 | 14.39 | 14.48 | 117,727 | +0.26(+1.83%) |
Aug 17, 2021 | 14.17 | 14.30 | 14.14 | 14.22 | 96,841 | -0.08(-0.56%) |
Aug 16, 2021 | 14.25 | 14.37 | 13.86 | 14.30 | 99,670 | +0.12(+0.81%) |
Aug 13, 2021 | 14.23 | 14.23 | 14.11 | 14.19 | 78,449 | -0.15(-1.08%) |
Aug 12, 2021 | 14.19 | 14.35 | 14.16 | 14.34 | 86,568 | +0.11(+0.77%) |
Aug 11, 2021 | 14.31 | 14.31 | 14.11 | 14.23 | 70,585 | +0.08(+0.57%) |
Aug 10, 2021 | 14.07 | 14.15 | 13.97 | 14.15 | 140,325 | -0.13(-0.91%) |
Aug 09, 2021 | 14.74 | 14.74 | 14.02 | 14.28 | 96,146 | -0.09(-0.59%) |
Aug 06, 2021 | 14.42 | 14.43 | 14.16 | 14.37 | 53,008 | +0.20(+1.38%) |
Aug 05, 2021 | 14.32 | 14.35 | 14.14 | 14.17 | 41,941 | -0.35(-2.41%) |
Aug 04, 2021 | 14.29 | 14.57 | 14.28 | 14.52 | 78,216 | -0.04(-0.27%) |
Aug 03, 2021 | 14.85 | 14.85 | 14.35 | 14.56 | 133,927 | +0.11(+0.76%) |
Aug 02, 2021 | 14.46 | 14.58 | 14.36 | 14.45 | 74,156 | +0.03(+0.21%) |
Jul 30, 2021 | 13.98 | 14.42 | 13.98 | 14.42 | 116,678 | -0.01(-0.07%) |
Jul 29, 2021 | 14.23 | 14.78 | 14.23 | 14.43 | 88,230 | -0.14(-0.96%) |
Jul 28, 2021 | 14.24 | 14.88 | 13.86 | 14.57 | 93,912 | -0.00(-0.00%) |
Jul 27, 2021 | 14.89 | 14.90 | 14.43 | 14.57 | 135,067 | -0.32(-2.15%) |
Jul 26, 2021 | 14.50 | 15.02 | 14.30 | 14.89 | 99,699 | -0.05(-0.33%) |
Jul 23, 2021 | 14.50 | 14.94 | 14.50 | 14.94 | 94,731 | +0.09(+0.61%) |
Jul 22, 2021 | 14.91 | 14.99 | 14.76 | 14.85 | 223,210 | -0.08(-0.54%) |
Jul 21, 2021 | 14.20 | 14.93 | 14.20 | 14.93 | 54,748 | +0.21(+1.39%) |
Jul 20, 2021 | 14.68 | 14.76 | 14.51 | 14.72 | 82,894 | -0.04(-0.27%) |
Jul 19, 2021 | 14.82 | 14.88 | 14.35 | 14.77 | 58,355 | -0.27(-1.83%) |
Jul 16, 2021 | 15.11 | 15.13 | 15.04 | 15.04 | 44,961 | -0.13(-0.86%) |
Jul 15, 2021 | 14.77 | 15.17 | 14.77 | 15.17 | 78,139 | +0.28(+1.88%) |
Jul 14, 2021 | 15.19 | 15.19 | 14.64 | 14.89 | 40,413 | -0.14(-0.93%) |
Jul 13, 2021 | 14.59 | 15.15 | 14.59 | 15.03 | 84,584 | +0.06(+0.40%) |
Jul 12, 2021 | 14.42 | 14.99 | 14.42 | 14.97 | 84,206 | +0.27(+1.84%) |
Jul 09, 2021 | 14.72 | 14.87 | 14.69 | 14.70 | 68,176 | -0.04(-0.27%) |
Jul 08, 2021 | 14.63 | 14.75 | 14.36 | 14.74 | 109,767 | +0.04(+0.27%) |
Jul 07, 2021 | 14.75 | 14.79 | 14.63 | 14.70 | 94,359 | -0.01(-0.07%) |
Jul 06, 2021 | 14.60 | 14.85 | 14.60 | 14.71 | 61,850 | -0.18(-1.21%) |
Jul 02, 2021 | 15.05 | 15.05 | 14.60 | 14.89 | 47,642 | -0.06(-0.40%) |
Jul 01, 2021 | 14.93 | 15.02 | 14.87 | 14.95 | 35,781 | +0.00(+0.00%) |
Jun 30, 2021 | 14.95 | 14.96 | 14.90 | 14.95 | 46,984 | +0.02(+0.13%) |
Jun 29, 2021 | 14.69 | 14.99 | 14.69 | 14.93 | 53,100 | -0.18(-1.19%) |
Jun 28, 2021 | 15.25 | 15.25 | 15.05 | 15.11 | 125,366 | -0.10(-0.66%) |
Jun 25, 2021 | 14.92 | 15.33 | 14.92 | 15.21 | 41,023 | -0.13(-0.85%) |
Jun 24, 2021 | 14.93 | 15.35 | 14.93 | 15.34 | 40,624 | +0.00(+0.00%) |
Jun 23, 2021 | 14.97 | 15.36 | 14.97 | 15.34 | 44,935 | -0.10(-0.65%) |
Jun 22, 2021 | 15.47 | 15.47 | 15.27 | 15.44 | 67,124 | +0.05(+0.32%) |
Jun 21, 2021 | 15.55 | 15.55 | 15.18 | 15.39 | 54,048 | -0.05(-0.32%) |
Jun 18, 2021 | 15.30 | 15.48 | 15.30 | 15.44 | 49,007 | +0.04(+0.26%) |
Jun 17, 2021 | 15.44 | 15.45 | 15.26 | 15.40 | 57,197 | -0.10(-0.65%) |
Jun 16, 2021 | 15.32 | 15.57 | 15.32 | 15.50 | 46,865 | -0.15(-0.96%) |
Jun 15, 2021 | 15.44 | 15.73 | 15.44 | 15.65 | 43,006 | -0.09(-0.57%) |
Jun 14, 2021 | 15.78 | 15.78 | 15.54 | 15.74 | 37,478 | -0.01(-0.06%) |
Jun 11, 2021 | 15.46 | 15.87 | 15.46 | 15.75 | 46,083 | -0.23(-1.44%) |
Jun 10, 2021 | 15.92 | 16.00 | 15.71 | 15.98 | 38,534 | +0.31(+1.98%) |
Jun 09, 2021 | 15.60 | 15.85 | 15.59 | 15.67 | 38,444 | +0.13(+0.84%) |
Jun 08, 2021 | 15.23 | 15.60 | 15.23 | 15.54 | 67,282 | +0.18(+1.17%) |
Jun 07, 2021 | 15.21 | 15.47 | 15.20 | 15.36 | 53,551 | +0.06(+0.42%) |
Jun 04, 2021 | 15.31 | 15.34 | 15.27 | 15.29 | 31,490 | -0.18(-1.13%) |
Jun 03, 2021 | 15.34 | 15.47 | 15.34 | 15.47 | 86,084 | -0.12(-0.77%) |
Jun 02, 2021 | 15.52 | 15.65 | 15.52 | 15.59 | 40,936 | +0.05(+0.32%) |