Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.85 | 14.99 | 14.85 | 14.95 | 200,248 | +0.02(+0.11%) |
Aug 30, 2021 | 14.90 | 14.99 | 14.85 | 14.94 | 334,122 | +0.02(+0.16%) |
Aug 27, 2021 | 14.87 | 14.94 | 14.85 | 14.91 | 183,131 | +0.10(+0.64%) |
Aug 26, 2021 | 14.99 | 15.00 | 14.80 | 14.82 | 180,864 | -0.18(-1.22%) |
Aug 25, 2021 | 14.95 | 15.00 | 14.91 | 15.00 | 274,772 | +0.12(+0.80%) |
Aug 24, 2021 | 14.89 | 14.95 | 14.79 | 14.88 | 262,942 | +0.02(+0.11%) |
Aug 23, 2021 | 14.79 | 14.87 | 14.72 | 14.87 | 228,587 | +0.18(+1.24%) |
Aug 20, 2021 | 14.61 | 14.78 | 14.50 | 14.68 | 426,298 | +0.21(+1.42%) |
Aug 19, 2021 | 14.55 | 14.59 | 14.43 | 14.48 | 215,517 | -0.09(-0.60%) |
Aug 18, 2021 | 14.68 | 14.79 | 14.53 | 14.57 | 199,591 | -0.09(-0.60%) |
Aug 17, 2021 | 14.72 | 14.78 | 14.60 | 14.65 | 250,385 | -0.10(-0.70%) |
Aug 16, 2021 | 14.82 | 14.84 | 14.69 | 14.76 | 270,373 | -0.08(-0.54%) |
Aug 13, 2021 | 14.90 | 14.91 | 14.73 | 14.84 | 176,423 | +0.00(+0.00%) |
Aug 12, 2021 | 14.86 | 14.92 | 14.73 | 14.84 | 352,634 | +0.03(+0.23%) |
Aug 11, 2021 | 14.80 | 14.82 | 14.74 | 14.80 | 301,419 | +0.09(+0.59%) |
Aug 10, 2021 | 14.90 | 14.90 | 14.64 | 14.71 | 274,622 | +0.00(+0.00%) |
Aug 09, 2021 | 14.68 | 14.78 | 14.65 | 14.71 | 277,137 | +0.10(+0.70%) |
Aug 06, 2021 | 14.60 | 14.68 | 14.57 | 14.61 | 206,032 | +0.05(+0.32%) |
Aug 05, 2021 | 14.55 | 14.58 | 14.52 | 14.57 | 146,001 | +0.06(+0.44%) |
Aug 04, 2021 | 14.53 | 14.56 | 14.41 | 14.50 | 203,583 | -0.01(-0.05%) |
Aug 03, 2021 | 14.49 | 14.57 | 14.44 | 14.51 | 219,928 | +0.01(+0.05%) |
Aug 02, 2021 | 14.52 | 14.56 | 14.44 | 14.50 | 151,716 | +0.03(+0.22%) |
Jul 30, 2021 | 14.52 | 14.56 | 14.41 | 14.47 | 140,837 | -0.06(-0.38%) |
Jul 29, 2021 | 14.54 | 14.54 | 14.42 | 14.53 | 169,425 | +0.09(+0.66%) |
Jul 28, 2021 | 14.42 | 14.45 | 14.33 | 14.43 | 123,532 | +0.05(+0.33%) |
Jul 27, 2021 | 14.39 | 14.40 | 14.24 | 14.38 | 180,352 | -0.02(-0.16%) |
Jul 26, 2021 | 14.47 | 14.53 | 14.37 | 14.41 | 173,648 | -0.01(-0.05%) |
Jul 23, 2021 | 14.42 | 14.47 | 14.38 | 14.42 | 223,208 | +0.09(+0.66%) |
Jul 22, 2021 | 14.38 | 14.44 | 14.32 | 14.32 | 269,341 | -0.04(-0.27%) |
Jul 21, 2021 | 14.31 | 14.38 | 14.29 | 14.36 | 222,116 | +0.12(+0.83%) |
Jul 20, 2021 | 14.21 | 14.30 | 14.02 | 14.24 | 475,836 | +0.22(+1.58%) |
Jul 19, 2021 | 14.19 | 14.19 | 13.83 | 14.02 | 431,058 | -0.22(-1.55%) |
Jul 16, 2021 | 14.41 | 14.41 | 14.24 | 14.24 | 208,937 | -0.19(-1.31%) |
Jul 15, 2021 | 14.50 | 14.50 | 14.22 | 14.43 | 258,499 | -0.08(-0.54%) |
Jul 14, 2021 | 14.53 | 14.56 | 14.47 | 14.51 | 272,582 | +0.03(+0.22%) |
Jul 13, 2021 | 14.43 | 14.52 | 14.43 | 14.48 | 136,986 | +0.05(+0.33%) |
Jul 12, 2021 | 14.30 | 14.52 | 14.24 | 14.43 | 209,189 | +0.14(+0.95%) |
Jul 09, 2021 | 14.24 | 14.37 | 14.23 | 14.29 | 262,512 | +0.06(+0.44%) |
Jul 08, 2021 | 14.25 | 14.31 | 14.19 | 14.23 | 258,332 | -0.16(-1.14%) |
Jul 07, 2021 | 14.38 | 14.42 | 14.20 | 14.40 | 342,731 | +0.05(+0.36%) |
Jul 06, 2021 | 14.35 | 14.37 | 14.18 | 14.35 | 201,973 | +0.04(+0.25%) |
Jul 02, 2021 | 14.34 | 14.36 | 14.29 | 14.31 | 273,246 | +0.05(+0.39%) |
Jul 01, 2021 | 14.30 | 14.30 | 14.20 | 14.26 | 188,642 | -0.02(-0.11%) |
Jun 30, 2021 | 14.26 | 14.31 | 14.22 | 14.27 | 233,225 | +0.02(+0.11%) |
Jun 29, 2021 | 14.19 | 14.31 | 13.98 | 14.26 | 212,997 | +0.02(+0.17%) |
Jun 28, 2021 | 14.19 | 14.23 | 14.14 | 14.23 | 251,044 | +0.06(+0.44%) |
Jun 25, 2021 | 14.18 | 14.22 | 14.09 | 14.17 | 264,476 | +0.02(+0.11%) |
Jun 24, 2021 | 14.14 | 14.20 | 14.12 | 14.15 | 199,671 | +0.12(+0.84%) |
Jun 23, 2021 | 13.94 | 14.08 | 13.94 | 14.04 | 171,189 | +0.05(+0.39%) |
Jun 22, 2021 | 13.88 | 14.00 | 13.86 | 13.98 | 223,688 | +0.13(+0.91%) |
Jun 21, 2021 | 13.81 | 13.90 | 13.78 | 13.86 | 266,107 | +0.05(+0.34%) |
Jun 18, 2021 | 14.04 | 14.10 | 13.74 | 13.81 | 479,377 | -0.16(-1.12%) |
Jun 17, 2021 | 14.02 | 14.02 | 13.89 | 13.97 | 232,401 | +0.01(+0.06%) |
Jun 16, 2021 | 13.91 | 14.05 | 13.86 | 13.96 | 214,026 | +0.00(+0.00%) |
Jun 15, 2021 | 13.97 | 14.04 | 13.92 | 13.96 | 178,284 | -0.03(-0.22%) |
Jun 14, 2021 | 14.11 | 14.13 | 13.95 | 13.99 | 256,375 | -0.13(-0.89%) |
Jun 11, 2021 | 14.11 | 14.14 | 14.02 | 14.11 | 191,949 | +0.07(+0.52%) |
Jun 10, 2021 | 14.09 | 14.09 | 14.00 | 14.04 | 216,373 | +0.03(+0.22%) |
Jun 09, 2021 | 13.87 | 14.03 | 13.81 | 14.01 | 226,492 | +0.12(+0.84%) |
Jun 08, 2021 | 13.92 | 13.92 | 13.76 | 13.89 | 250,678 | +0.09(+0.62%) |
Jun 07, 2021 | 13.87 | 13.88 | 13.76 | 13.81 | 262,876 | -0.05(-0.34%) |
Jun 04, 2021 | 13.92 | 13.98 | 13.80 | 13.85 | 210,538 | +0.00(+0.00%) |
Jun 03, 2021 | 13.87 | 13.92 | 13.77 | 13.85 | 283,544 | -0.09(-0.67%) |
Jun 02, 2021 | 13.99 | 13.99 | 13.90 | 13.95 | 235,032 | +0.02(+0.17%) |