Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.86 | 14.17 | 13.70 | 14.02 | 1,956,568 | +0.12(+0.84%) |
Aug 30, 2021 | 14.01 | 14.01 | 13.71 | 13.91 | 708,497 | -0.16(-1.13%) |
Aug 27, 2021 | 13.74 | 14.25 | 13.71 | 14.07 | 1,072,004 | +0.45(+3.33%) |
Aug 26, 2021 | 13.86 | 13.94 | 13.60 | 13.61 | 823,831 | -0.37(-2.64%) |
Aug 25, 2021 | 14.12 | 14.27 | 13.89 | 13.98 | 514,391 | -0.04(-0.30%) |
Aug 24, 2021 | 13.96 | 14.16 | 13.89 | 14.02 | 584,178 | +0.03(+0.18%) |
Aug 23, 2021 | 14.17 | 14.26 | 13.80 | 14.00 | 860,880 | -0.02(-0.12%) |
Aug 20, 2021 | 13.39 | 14.04 | 13.26 | 14.02 | 1,192,314 | +0.55(+4.11%) |
Aug 19, 2021 | 13.49 | 13.79 | 13.09 | 13.46 | 1,529,478 | -0.20(-1.47%) |
Aug 18, 2021 | 13.76 | 14.02 | 13.54 | 13.66 | 728,075 | -0.03(-0.18%) |
Aug 17, 2021 | 13.98 | 14.03 | 13.44 | 13.69 | 951,807 | -0.56(-3.94%) |
Aug 16, 2021 | 14.44 | 14.65 | 14.22 | 14.25 | 646,999 | -0.32(-2.19%) |
Aug 13, 2021 | 14.69 | 14.70 | 14.46 | 14.57 | 481,893 | -0.08(-0.57%) |
Aug 12, 2021 | 15.00 | 15.14 | 14.54 | 14.65 | 512,762 | -0.27(-1.80%) |
Aug 11, 2021 | 14.85 | 14.94 | 14.64 | 14.92 | 596,871 | +0.16(+1.08%) |
Aug 10, 2021 | 14.65 | 14.87 | 14.40 | 14.76 | 647,143 | +0.23(+1.62%) |
Aug 09, 2021 | 14.29 | 14.67 | 14.20 | 14.53 | 643,321 | +0.01(+0.06%) |
Aug 06, 2021 | 14.28 | 14.66 | 14.28 | 14.52 | 868,509 | +0.18(+1.29%) |
Aug 05, 2021 | 13.80 | 14.39 | 13.76 | 14.33 | 886,267 | +0.60(+4.33%) |
Aug 04, 2021 | 14.28 | 14.38 | 13.69 | 13.74 | 1,568,618 | -0.50(-3.53%) |
Aug 03, 2021 | 14.34 | 14.35 | 13.85 | 14.24 | 1,425,351 | +0.06(+0.41%) |
Aug 02, 2021 | 14.45 | 14.90 | 14.12 | 14.18 | 813,249 | -0.22(-1.51%) |
Jul 30, 2021 | 14.83 | 15.14 | 14.37 | 14.40 | 1,287,683 | -0.46(-3.10%) |
Jul 29, 2021 | 14.61 | 15.02 | 14.61 | 14.86 | 700,763 | +0.26(+1.77%) |
Jul 28, 2021 | 14.92 | 15.06 | 14.36 | 14.60 | 947,840 | -0.32(-2.17%) |
Jul 27, 2021 | 14.84 | 15.15 | 14.74 | 14.93 | 1,343,927 | +0.07(+0.50%) |
Jul 26, 2021 | 14.75 | 15.07 | 14.73 | 14.85 | 1,598,026 | +0.15(+1.02%) |
Jul 23, 2021 | 14.85 | 14.95 | 14.38 | 14.70 | 586,439 | -0.01(-0.06%) |
Jul 22, 2021 | 15.11 | 15.12 | 14.52 | 14.71 | 689,631 | -0.51(-3.38%) |
Jul 21, 2021 | 14.94 | 15.48 | 14.94 | 15.23 | 1,127,995 | +0.50(+3.38%) |
Jul 20, 2021 | 13.93 | 14.92 | 13.80 | 14.73 | 1,315,670 | +0.78(+5.59%) |
Jul 19, 2021 | 14.21 | 14.36 | 13.78 | 13.95 | 1,789,450 | -0.73(-4.98%) |
Jul 16, 2021 | 15.60 | 15.61 | 14.64 | 14.68 | 1,283,374 | -0.72(-4.69%) |
Jul 15, 2021 | 15.86 | 16.02 | 15.22 | 15.40 | 1,320,393 | -0.53(-3.34%) |
Jul 14, 2021 | 15.71 | 16.19 | 15.58 | 15.93 | 1,681,343 | +0.32(+2.07%) |
Jul 13, 2021 | 15.94 | 15.96 | 15.59 | 15.61 | 1,675,948 | -0.42(-2.59%) |
Jul 12, 2021 | 15.53 | 16.09 | 15.35 | 16.02 | 1,615,267 | +0.29(+1.85%) |
Jul 09, 2021 | 15.30 | 15.75 | 15.15 | 15.73 | 1,023,868 | +0.71(+4.75%) |
Jul 08, 2021 | 14.86 | 15.41 | 14.68 | 15.02 | 1,410,561 | -0.15(-0.98%) |
Jul 07, 2021 | 15.19 | 15.38 | 14.82 | 15.17 | 2,111,329 | -0.24(-1.56%) |
Jul 06, 2021 | 15.84 | 15.84 | 15.00 | 15.41 | 2,059,349 | -0.51(-3.18%) |
Jul 02, 2021 | 16.11 | 16.19 | 15.76 | 15.92 | 787,827 | -0.12(-0.72%) |
Jul 01, 2021 | 15.81 | 16.38 | 15.63 | 16.03 | 1,582,068 | +0.38(+2.44%) |
Jun 30, 2021 | 15.54 | 15.80 | 15.34 | 15.65 | 1,846,507 | -0.02(-0.16%) |
Jun 29, 2021 | 15.44 | 15.80 | 15.32 | 15.68 | 1,047,738 | +0.37(+2.44%) |
Jun 28, 2021 | 15.66 | 15.67 | 15.08 | 15.30 | 2,681,725 | -0.37(-2.33%) |
Jun 25, 2021 | 15.85 | 16.17 | 15.67 | 15.67 | 4,400,818 | -0.17(-1.10%) |
Jun 24, 2021 | 15.78 | 15.90 | 15.52 | 15.84 | 1,550,519 | +0.18(+1.17%) |
Jun 23, 2021 | 15.43 | 15.93 | 15.42 | 15.66 | 1,373,660 | +0.24(+1.56%) |
Jun 22, 2021 | 15.33 | 15.51 | 14.98 | 15.42 | 1,291,111 | +0.07(+0.49%) |
Jun 21, 2021 | 14.81 | 15.51 | 14.68 | 15.34 | 1,713,518 | +0.60(+4.05%) |
Jun 18, 2021 | 14.93 | 15.09 | 14.71 | 14.75 | 3,643,119 | -0.32(-2.15%) |
Jun 17, 2021 | 15.57 | 15.68 | 14.75 | 15.07 | 1,966,800 | -0.51(-3.30%) |
Jun 16, 2021 | 15.32 | 15.77 | 15.06 | 15.58 | 1,627,628 | +0.24(+1.57%) |
Jun 15, 2021 | 15.92 | 16.02 | 15.21 | 15.34 | 1,782,811 | -0.69(-4.30%) |
Jun 14, 2021 | 16.13 | 16.29 | 15.87 | 16.03 | 1,324,050 | -0.02(-0.10%) |
Jun 11, 2021 | 15.83 | 16.06 | 15.51 | 16.05 | 1,216,780 | +0.24(+1.52%) |
Jun 10, 2021 | 16.72 | 17.05 | 15.69 | 15.81 | 1,620,930 | -0.96(-5.74%) |
Jun 09, 2021 | 16.48 | 17.01 | 16.41 | 16.77 | 2,085,359 | +0.35(+2.12%) |
Jun 08, 2021 | 15.93 | 16.71 | 15.93 | 16.42 | 2,909,221 | +0.54(+3.40%) |
Jun 07, 2021 | 15.56 | 16.36 | 15.56 | 15.88 | 1,918,611 | +0.42(+2.74%) |
Jun 04, 2021 | 15.64 | 15.70 | 15.25 | 15.46 | 1,402,928 | -0.18(-1.17%) |
Jun 03, 2021 | 16.36 | 16.50 | 15.54 | 15.64 | 2,856,492 | -0.86(-5.23%) |
Jun 02, 2021 | 15.60 | 16.80 | 15.12 | 16.51 | 5,263,501 | +1.02(+6.60%) |