Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.42 | 14.76 | 14.26 | 14.60 | 1,879,392 | +0.12(+0.84%) |
Aug 30, 2021 | 14.58 | 14.59 | 14.28 | 14.48 | 680,551 | -0.17(-1.13%) |
Aug 27, 2021 | 14.30 | 14.84 | 14.28 | 14.64 | 1,029,719 | +0.47(+3.33%) |
Aug 26, 2021 | 14.43 | 14.51 | 14.15 | 14.17 | 791,335 | -0.38(-2.64%) |
Aug 25, 2021 | 14.70 | 14.85 | 14.46 | 14.56 | 494,101 | -0.04(-0.30%) |
Aug 24, 2021 | 14.54 | 14.74 | 14.46 | 14.60 | 561,135 | +0.03(+0.18%) |
Aug 23, 2021 | 14.76 | 14.84 | 14.36 | 14.57 | 826,923 | -0.02(-0.12%) |
Aug 20, 2021 | 13.94 | 14.62 | 13.80 | 14.59 | 1,145,283 | +0.58(+4.11%) |
Aug 19, 2021 | 14.04 | 14.35 | 13.63 | 14.01 | 1,469,148 | -0.21(-1.47%) |
Aug 18, 2021 | 14.32 | 14.60 | 14.09 | 14.22 | 699,357 | -0.03(-0.18%) |
Aug 17, 2021 | 14.56 | 14.61 | 13.99 | 14.25 | 914,263 | -0.59(-3.94%) |
Aug 16, 2021 | 15.04 | 15.26 | 14.81 | 14.84 | 621,478 | -0.33(-2.19%) |
Aug 13, 2021 | 15.30 | 15.31 | 15.05 | 15.17 | 462,885 | -0.09(-0.57%) |
Aug 12, 2021 | 15.62 | 15.76 | 15.14 | 15.25 | 492,537 | -0.28(-1.80%) |
Aug 11, 2021 | 15.46 | 15.55 | 15.25 | 15.53 | 573,327 | +0.17(+1.08%) |
Aug 10, 2021 | 15.25 | 15.48 | 14.99 | 15.37 | 621,617 | +0.24(+1.62%) |
Aug 09, 2021 | 14.88 | 15.28 | 14.78 | 15.12 | 617,945 | +0.01(+0.06%) |
Aug 06, 2021 | 14.86 | 15.26 | 14.86 | 15.11 | 834,251 | +0.19(+1.29%) |
Aug 05, 2021 | 14.36 | 14.98 | 14.33 | 14.92 | 851,309 | +0.62(+4.33%) |
Aug 04, 2021 | 14.87 | 14.97 | 14.25 | 14.30 | 1,506,744 | -0.52(-3.53%) |
Aug 03, 2021 | 14.93 | 14.94 | 14.42 | 14.83 | 1,369,129 | +0.06(+0.41%) |
Aug 02, 2021 | 15.04 | 15.52 | 14.70 | 14.77 | 781,171 | -0.23(-1.51%) |
Jul 30, 2021 | 15.44 | 15.76 | 14.96 | 14.99 | 1,236,891 | -0.48(-3.10%) |
Jul 29, 2021 | 15.21 | 15.64 | 15.21 | 15.47 | 673,121 | +0.27(+1.77%) |
Jul 28, 2021 | 15.53 | 15.68 | 14.94 | 15.20 | 910,479 | -0.34(-2.17%) |
Jul 27, 2021 | 15.45 | 15.77 | 15.34 | 15.54 | 1,290,953 | +0.08(+0.50%) |
Jul 26, 2021 | 15.35 | 15.69 | 15.34 | 15.46 | 1,535,037 | +0.16(+1.02%) |
Jul 23, 2021 | 15.45 | 15.56 | 14.97 | 15.31 | 563,323 | -0.01(-0.06%) |
Jul 22, 2021 | 15.73 | 15.74 | 15.12 | 15.32 | 662,448 | -0.54(-3.38%) |
Jul 21, 2021 | 15.56 | 16.12 | 15.55 | 15.85 | 1,083,533 | +0.52(+3.38%) |
Jul 20, 2021 | 14.50 | 15.53 | 14.37 | 15.33 | 1,263,810 | +0.81(+5.60%) |
Jul 19, 2021 | 14.80 | 14.95 | 14.35 | 14.52 | 1,718,915 | -0.76(-4.98%) |
Jul 16, 2021 | 16.24 | 16.25 | 15.24 | 15.28 | 1,232,787 | -0.75(-4.69%) |
Jul 15, 2021 | 16.51 | 16.67 | 15.84 | 16.03 | 1,268,348 | -0.55(-3.34%) |
Jul 14, 2021 | 16.35 | 16.85 | 16.21 | 16.59 | 1,615,070 | +0.34(+2.07%) |
Jul 13, 2021 | 16.60 | 16.61 | 16.23 | 16.25 | 1,609,888 | -0.43(-2.59%) |
Jul 12, 2021 | 16.16 | 16.76 | 15.98 | 16.68 | 1,551,598 | +0.30(+1.85%) |
Jul 09, 2021 | 15.93 | 16.40 | 15.77 | 16.38 | 983,510 | +0.74(+4.75%) |
Jul 08, 2021 | 15.47 | 16.04 | 15.29 | 15.64 | 1,354,961 | -0.16(-0.99%) |
Jul 07, 2021 | 15.82 | 16.01 | 15.43 | 15.79 | 2,028,107 | -0.25(-1.56%) |
Jul 06, 2021 | 16.49 | 16.49 | 15.62 | 16.04 | 1,978,176 | -0.53(-3.18%) |
Jul 02, 2021 | 16.77 | 16.85 | 16.41 | 16.57 | 756,774 | -0.12(-0.72%) |
Jul 01, 2021 | 16.46 | 17.05 | 16.27 | 16.69 | 1,519,707 | +0.40(+2.44%) |
Jun 30, 2021 | 16.18 | 16.45 | 15.96 | 16.29 | 1,773,724 | -0.03(-0.16%) |
Jun 29, 2021 | 16.08 | 16.45 | 15.95 | 16.32 | 1,006,440 | +0.39(+2.44%) |
Jun 28, 2021 | 16.30 | 16.31 | 15.70 | 15.93 | 2,576,020 | -0.38(-2.33%) |
Jun 25, 2021 | 16.50 | 16.83 | 16.31 | 16.31 | 4,227,351 | -0.18(-1.10%) |
Jun 24, 2021 | 16.42 | 16.56 | 16.15 | 16.49 | 1,489,402 | +0.19(+1.17%) |
Jun 23, 2021 | 16.06 | 16.59 | 16.05 | 16.30 | 1,319,514 | +0.25(+1.56%) |
Jun 22, 2021 | 15.96 | 16.15 | 15.59 | 16.05 | 1,240,220 | +0.08(+0.49%) |
Jun 21, 2021 | 15.42 | 16.15 | 15.28 | 15.97 | 1,645,977 | +0.62(+4.05%) |
Jun 18, 2021 | 15.54 | 15.71 | 15.32 | 15.35 | 3,499,519 | -0.34(-2.15%) |
Jun 17, 2021 | 16.21 | 16.33 | 15.36 | 15.69 | 1,889,275 | -0.54(-3.30%) |
Jun 16, 2021 | 15.95 | 16.42 | 15.68 | 16.22 | 1,563,472 | +0.25(+1.57%) |
Jun 15, 2021 | 16.57 | 16.68 | 15.83 | 15.97 | 1,712,538 | -0.72(-4.30%) |
Jun 14, 2021 | 16.79 | 16.96 | 16.52 | 16.69 | 1,271,860 | -0.02(-0.10%) |
Jun 11, 2021 | 16.48 | 16.72 | 16.15 | 16.71 | 1,168,818 | +0.25(+1.52%) |
Jun 10, 2021 | 17.41 | 17.74 | 16.34 | 16.46 | 1,557,038 | -1.00(-5.74%) |
Jun 09, 2021 | 17.16 | 17.71 | 17.08 | 17.46 | 2,003,160 | +0.36(+2.12%) |
Jun 08, 2021 | 16.59 | 17.40 | 16.59 | 17.10 | 2,794,548 | +0.56(+3.40%) |
Jun 07, 2021 | 16.20 | 17.04 | 16.20 | 16.53 | 1,842,985 | +0.44(+2.74%) |
Jun 04, 2021 | 16.28 | 16.34 | 15.88 | 16.09 | 1,347,629 | -0.19(-1.17%) |
Jun 03, 2021 | 17.03 | 17.17 | 16.18 | 16.28 | 2,743,898 | -0.90(-5.23%) |
Jun 02, 2021 | 16.24 | 17.49 | 15.74 | 17.18 | 5,056,031 | +1.06(+6.60%) |