Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.07 | 14.17 | 13.88 | 14.15 | 267,737 | +0.14(+0.99%) |
Aug 30, 2021 | 14.20 | 14.27 | 13.89 | 14.01 | 177,517 | -0.14(-0.99%) |
Aug 27, 2021 | 13.91 | 14.17 | 13.88 | 14.15 | 131,043 | +0.29(+2.06%) |
Aug 26, 2021 | 14.16 | 14.23 | 13.85 | 13.87 | 116,260 | -0.15(-1.09%) |
Aug 25, 2021 | 13.98 | 14.07 | 13.89 | 14.02 | 175,898 | +0.04(+0.28%) |
Aug 24, 2021 | 13.89 | 14.04 | 13.82 | 13.98 | 162,124 | +0.15(+1.11%) |
Aug 23, 2021 | 13.65 | 13.93 | 13.54 | 13.83 | 127,298 | +0.43(+3.22%) |
Aug 20, 2021 | 13.28 | 13.47 | 13.27 | 13.39 | 97,087 | +0.05(+0.40%) |
Aug 19, 2021 | 13.93 | 13.95 | 13.18 | 13.34 | 251,246 | -0.54(-3.88%) |
Aug 18, 2021 | 13.57 | 13.98 | 13.46 | 13.88 | 491,040 | +0.27(+2.00%) |
Aug 17, 2021 | 13.85 | 13.99 | 13.25 | 13.61 | 310,097 | -0.29(-2.06%) |
Aug 16, 2021 | 14.28 | 14.28 | 13.75 | 13.89 | 337,468 | +0.04(+0.29%) |
Aug 13, 2021 | 13.93 | 14.29 | 13.57 | 13.85 | 668,202 | -0.07(-0.52%) |
Aug 12, 2021 | 13.93 | 14.25 | 13.78 | 13.93 | 141,903 | -0.03(-0.19%) |
Aug 11, 2021 | 13.78 | 14.15 | 13.43 | 13.95 | 304,759 | +0.54(+4.01%) |
Aug 10, 2021 | 13.67 | 13.67 | 13.34 | 13.41 | 122,473 | -0.13(-0.98%) |
Aug 09, 2021 | 13.54 | 13.73 | 13.44 | 13.55 | 138,013 | +0.01(+0.05%) |
Aug 06, 2021 | 13.69 | 13.69 | 13.32 | 13.54 | 143,180 | -0.02(-0.15%) |
Aug 05, 2021 | 13.41 | 14.47 | 13.29 | 13.56 | 382,860 | +0.09(+0.64%) |
Aug 04, 2021 | 13.47 | 13.60 | 13.45 | 13.47 | 210,620 | -0.07(-0.49%) |
Aug 03, 2021 | 14.05 | 14.28 | 13.43 | 13.54 | 253,622 | -0.50(-3.59%) |
Aug 02, 2021 | 14.17 | 14.36 | 13.96 | 14.05 | 242,602 | -0.09(-0.61%) |
Jul 30, 2021 | 14.21 | 14.55 | 14.01 | 14.13 | 195,695 | -0.15(-1.02%) |
Jul 29, 2021 | 14.26 | 14.42 | 14.21 | 14.28 | 204,034 | +0.07(+0.47%) |
Jul 28, 2021 | 14.22 | 14.53 | 14.17 | 14.21 | 145,387 | +0.04(+0.28%) |
Jul 27, 2021 | 14.48 | 14.48 | 14.07 | 14.17 | 161,275 | -0.31(-2.11%) |
Jul 26, 2021 | 14.28 | 14.55 | 14.26 | 14.48 | 268,966 | +0.53(+3.81%) |
Jul 23, 2021 | 14.26 | 14.36 | 13.90 | 13.95 | 247,468 | -0.18(-1.27%) |
Jul 22, 2021 | 13.91 | 14.24 | 13.76 | 14.13 | 175,738 | +0.28(+2.01%) |
Jul 21, 2021 | 13.36 | 13.90 | 13.30 | 13.85 | 240,991 | +0.50(+3.78%) |
Jul 20, 2021 | 13.53 | 13.57 | 13.28 | 13.34 | 292,875 | -0.10(-0.74%) |
Jul 19, 2021 | 13.39 | 13.49 | 13.23 | 13.44 | 220,673 | +0.04(+0.30%) |
Jul 16, 2021 | 13.88 | 13.88 | 13.30 | 13.40 | 279,922 | -0.40(-2.89%) |
Jul 15, 2021 | 14.34 | 14.34 | 13.50 | 13.80 | 266,040 | -0.52(-3.62%) |
Jul 14, 2021 | 14.40 | 14.56 | 14.19 | 14.32 | 200,717 | -0.07(-0.51%) |
Jul 13, 2021 | 14.32 | 14.46 | 14.19 | 14.39 | 155,520 | +0.04(+0.28%) |
Jul 12, 2021 | 14.19 | 14.40 | 13.98 | 14.35 | 186,466 | +0.13(+0.93%) |
Jul 09, 2021 | 14.05 | 14.52 | 13.96 | 14.22 | 151,989 | +0.21(+1.52%) |
Jul 08, 2021 | 14.32 | 14.39 | 13.96 | 14.01 | 150,298 | -0.43(-2.95%) |
Jul 07, 2021 | 14.44 | 14.50 | 14.28 | 14.43 | 340,323 | +0.06(+0.42%) |
Jul 06, 2021 | 14.48 | 14.68 | 14.28 | 14.37 | 198,871 | +0.12(+0.84%) |
Jul 02, 2021 | 13.91 | 14.31 | 13.85 | 14.25 | 298,996 | +0.42(+3.02%) |
Jul 01, 2021 | 13.81 | 13.85 | 13.74 | 13.83 | 118,609 | +0.12(+0.87%) |
Jun 30, 2021 | 13.69 | 13.85 | 13.55 | 13.71 | 312,466 | +0.03(+0.24%) |
Jun 29, 2021 | 13.69 | 13.80 | 13.65 | 13.68 | 188,596 | -0.03(-0.24%) |
Jun 28, 2021 | 13.67 | 13.81 | 13.61 | 13.71 | 185,895 | +0.18(+1.32%) |
Jun 25, 2021 | 13.65 | 13.85 | 13.53 | 13.53 | 1,482,298 | -0.02(-0.15%) |
Jun 24, 2021 | 13.65 | 13.93 | 13.45 | 13.55 | 1,658,214 | -0.40(-2.86%) |
Jun 23, 2021 | 13.93 | 14.11 | 13.64 | 13.95 | 300,895 | -0.07(-0.47%) |
Jun 22, 2021 | 14.08 | 14.08 | 13.83 | 14.02 | 547,074 | -1.00(-6.63%) |
Jun 21, 2021 | 14.72 | 15.17 | 14.72 | 15.02 | 131,860 | +0.38(+2.59%) |
Jun 18, 2021 | 15.43 | 15.66 | 14.62 | 14.64 | 400,402 | -0.54(-3.54%) |
Jun 17, 2021 | 15.26 | 15.77 | 14.99 | 15.17 | 186,908 | +0.07(+0.44%) |
Jun 16, 2021 | 15.67 | 16.27 | 15.09 | 15.11 | 239,786 | -0.37(-2.36%) |
Jun 15, 2021 | 16.05 | 16.05 | 15.47 | 15.47 | 81,321 | -0.48(-3.00%) |
Jun 14, 2021 | 15.94 | 16.32 | 15.75 | 15.95 | 201,080 | +0.21(+1.31%) |
Jun 11, 2021 | 15.69 | 16.01 | 15.65 | 15.75 | 93,378 | -0.07(-0.41%) |
Jun 10, 2021 | 15.75 | 15.94 | 15.52 | 15.81 | 150,872 | +0.12(+0.79%) |
Jun 09, 2021 | 16.01 | 16.07 | 15.54 | 15.69 | 115,743 | -0.31(-1.92%) |
Jun 08, 2021 | 15.81 | 16.15 | 15.63 | 15.99 | 153,894 | +0.31(+1.96%) |
Jun 07, 2021 | 15.96 | 16.37 | 15.12 | 15.69 | 288,232 | -0.20(-1.23%) |
Jun 04, 2021 | 16.04 | 16.22 | 15.65 | 15.88 | 55,359 | +0.00(+0.00%) |
Jun 03, 2021 | 15.89 | 16.18 | 15.77 | 15.88 | 87,751 | +0.03(+0.21%) |
Jun 02, 2021 | 15.38 | 15.99 | 15.37 | 15.85 | 139,700 | +0.41(+2.62%) |
Jun 01, 2021 | 15.11 | 15.45 | 14.98 | 15.45 | 172,744 | +0.41(+2.74%) |
May 28, 2021 | 15.10 | 15.34 | 14.98 | 15.03 | 88,189 | +0.00(+0.00%) |
May 27, 2021 | 15.07 | 15.53 | 14.87 | 15.03 | 151,245 | +0.24(+1.63%) |
May 26, 2021 | 14.91 | 15.19 | 14.71 | 14.79 | 56,262 | -0.11(-0.75%) |
May 25, 2021 | 14.71 | 15.12 | 14.71 | 14.90 | 48,574 | +0.18(+1.24%) |
May 24, 2021 | 14.88 | 14.90 | 14.64 | 14.72 | 43,630 | -0.15(-1.01%) |
May 21, 2021 | 14.87 | 14.89 | 14.71 | 14.87 | 28,187 | +0.00(+0.00%) |
May 20, 2021 | 15.00 | 15.00 | 14.72 | 14.87 | 56,712 | +0.08(+0.57%) |
May 19, 2021 | 14.63 | 14.89 | 14.57 | 14.78 | 17,366 | +0.08(+0.53%) |
May 18, 2021 | 15.03 | 15.51 | 14.71 | 14.71 | 50,902 | -0.19(-1.27%) |
May 17, 2021 | 14.97 | 15.29 | 14.71 | 14.90 | 37,315 | +0.08(+0.53%) |
May 14, 2021 | 15.04 | 15.04 | 14.65 | 14.82 | 40,437 | +0.04(+0.27%) |
May 13, 2021 | 15.01 | 15.23 | 14.54 | 14.78 | 598,326 | -0.12(-0.83%) |
May 12, 2021 | 14.72 | 15.49 | 14.62 | 14.90 | 97,488 | +0.24(+1.60%) |
May 11, 2021 | 14.38 | 15.03 | 13.97 | 14.67 | 203,436 | +0.44(+3.13%) |
May 10, 2021 | 15.33 | 15.88 | 13.97 | 14.22 | 68,001 | -0.99(-6.53%) |
May 07, 2021 | 14.79 | 15.53 | 14.79 | 15.22 | 91,140 | +0.44(+3.01%) |
May 06, 2021 | 15.50 | 16.01 | 14.61 | 14.77 | 118,933 | -1.05(-6.61%) |
May 05, 2021 | 14.32 | 15.82 | 13.91 | 15.82 | 85,579 | +1.47(+10.25%) |
May 04, 2021 | 14.52 | 14.59 | 14.04 | 14.35 | 71,690 | -0.23(-1.57%) |
May 03, 2021 | 14.98 | 14.98 | 14.39 | 14.58 | 32,684 | -0.27(-1.85%) |
Apr 30, 2021 | 15.03 | 15.18 | 14.83 | 14.85 | 41,155 | -0.16(-1.05%) |
Apr 29, 2021 | 14.97 | 15.14 | 14.78 | 15.01 | 37,191 | -0.01(-0.04%) |
Apr 28, 2021 | 14.92 | 15.15 | 14.60 | 15.01 | 64,765 | +0.10(+0.66%) |
Apr 27, 2021 | 14.71 | 15.03 | 14.61 | 14.92 | 58,794 | +0.05(+0.31%) |
Apr 26, 2021 | 14.90 | 15.16 | 14.57 | 14.87 | 92,624 | -0.20(-1.30%) |
Apr 23, 2021 | 14.11 | 15.07 | 14.11 | 15.07 | 41,002 | +0.89(+6.27%) |
Apr 22, 2021 | 13.87 | 14.52 | 13.85 | 14.18 | 33,092 | +0.18(+1.31%) |
Apr 21, 2021 | 13.73 | 14.15 | 13.73 | 13.99 | 73,220 | +0.24(+1.76%) |
Apr 20, 2021 | 13.63 | 13.97 | 13.62 | 13.75 | 42,634 | +0.03(+0.24%) |
Apr 19, 2021 | 13.73 | 13.86 | 13.56 | 13.72 | 153,701 | -0.13(-0.94%) |
Apr 16, 2021 | 14.73 | 15.01 | 13.81 | 13.85 | 160,185 | -0.88(-5.95%) |
Apr 15, 2021 | 15.03 | 15.36 | 14.71 | 14.73 | 71,873 | -0.31(-2.04%) |
Apr 14, 2021 | 14.77 | 15.23 | 14.75 | 15.03 | 132,032 | +0.17(+1.14%) |
Apr 13, 2021 | 15.31 | 15.65 | 14.71 | 14.86 | 78,120 | -0.16(-1.04%) |
Apr 12, 2021 | 14.51 | 15.03 | 14.51 | 15.02 | 20,062 | +0.39(+2.63%) |
Apr 09, 2021 | 14.84 | 14.84 | 14.46 | 14.63 | 20,960 | -0.20(-1.37%) |
Apr 08, 2021 | 14.11 | 14.91 | 14.02 | 14.84 | 53,424 | +0.69(+4.90%) |
Apr 07, 2021 | 13.92 | 14.29 | 13.71 | 14.14 | 106,923 | +0.08(+0.60%) |
Apr 06, 2021 | 14.24 | 14.37 | 13.93 | 14.06 | 207,090 | -0.06(-0.42%) |
Apr 05, 2021 | 14.35 | 14.71 | 14.05 | 14.12 | 85,653 | +0.31(+2.22%) |
Apr 01, 2021 | 14.19 | 14.19 | 13.76 | 13.81 | 22,031 | +0.08(+0.62%) |
Mar 31, 2021 | 13.67 | 14.56 | 13.67 | 13.73 | 99,816 | +0.12(+0.86%) |
Mar 30, 2021 | 13.77 | 13.77 | 13.43 | 13.61 | 159,776 | -0.28(-2.02%) |
Mar 29, 2021 | 13.73 | 14.07 | 13.72 | 13.89 | 56,064 | +0.30(+2.21%) |
Mar 26, 2021 | 13.56 | 14.00 | 13.56 | 13.59 | 57,984 | +0.32(+2.41%) |
Mar 25, 2021 | 13.46 | 14.12 | 13.12 | 13.27 | 252,987 | -0.46(-3.33%) |
Mar 24, 2021 | 13.99 | 14.28 | 13.15 | 13.73 | 305,819 | -0.13(-0.94%) |
Mar 23, 2021 | 14.38 | 14.38 | 13.72 | 13.86 | 461,755 | -0.46(-3.20%) |
Mar 22, 2021 | 15.35 | 16.31 | 14.12 | 14.31 | 607,591 | -0.72(-4.78%) |