Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.31 | 14.38 | 14.26 | 14.35 | 1,058,482 | +0.06(+0.42%) |
Aug 30, 2021 | 14.36 | 14.36 | 14.27 | 14.29 | 727,303 | -0.07(-0.49%) |
Aug 27, 2021 | 14.20 | 14.36 | 14.12 | 14.36 | 2,057,274 | +0.17(+1.20%) |
Aug 26, 2021 | 14.16 | 14.23 | 14.11 | 14.19 | 856,545 | +0.03(+0.21%) |
Aug 25, 2021 | 14.24 | 14.24 | 14.09 | 14.16 | 881,158 | -0.07(-0.49%) |
Aug 24, 2021 | 14.28 | 14.30 | 14.22 | 14.23 | 748,158 | -0.02(-0.14%) |
Aug 23, 2021 | 14.27 | 14.29 | 14.20 | 14.25 | 1,386,517 | +0.13(+0.92%) |
Aug 20, 2021 | 14.10 | 14.13 | 14.07 | 14.12 | 875,419 | +0.02(+0.14%) |
Aug 19, 2021 | 14.13 | 14.13 | 14.04 | 14.10 | 948,753 | -0.01(-0.07%) |
Aug 18, 2021 | 14.16 | 14.16 | 14.04 | 14.11 | 1,058,186 | -0.01(-0.07%) |
Aug 17, 2021 | 14.14 | 14.19 | 14.08 | 14.12 | 957,245 | -0.04(-0.28%) |
Aug 16, 2021 | 14.04 | 14.16 | 14.04 | 14.16 | 1,077,377 | +0.10(+0.71%) |
Aug 13, 2021 | 13.92 | 14.06 | 13.92 | 14.06 | 1,272,430 | +0.16(+1.15%) |
Aug 12, 2021 | 13.86 | 13.90 | 13.78 | 13.90 | 848,851 | +0.00(+0.00%) |
Aug 11, 2021 | 13.86 | 13.90 | 13.81 | 13.90 | 3,537,768 | +0.15(+1.09%) |
Aug 10, 2021 | 13.73 | 13.81 | 13.69 | 13.75 | 1,652,007 | +0.03(+0.22%) |
Aug 09, 2021 | 13.88 | 13.89 | 13.68 | 13.72 | 2,120,073 | -0.26(-1.86%) |
Aug 06, 2021 | 14.10 | 14.10 | 13.98 | 13.98 | 1,813,363 | -0.37(-2.58%) |
Aug 05, 2021 | 14.40 | 14.40 | 14.29 | 14.35 | 861,381 | -0.02(-0.14%) |
Aug 04, 2021 | 14.50 | 14.53 | 14.34 | 14.37 | 1,384,423 | -0.02(-0.14%) |
Aug 03, 2021 | 14.33 | 14.40 | 14.33 | 14.39 | 1,105,266 | +0.01(+0.07%) |
Aug 02, 2021 | 14.36 | 14.43 | 14.32 | 14.38 | 837,148 | +0.02(+0.14%) |
Jul 30, 2021 | 14.46 | 14.49 | 14.34 | 14.36 | 1,404,521 | -0.11(-0.76%) |
Jul 29, 2021 | 14.46 | 14.53 | 14.45 | 14.47 | 1,617,138 | +0.16(+1.12%) |
Jul 28, 2021 | 14.25 | 14.34 | 14.21 | 14.31 | 1,198,818 | +0.07(+0.49%) |
Jul 27, 2021 | 14.26 | 14.27 | 14.18 | 14.24 | 922,863 | +0.03(+0.21%) |
Jul 26, 2021 | 14.20 | 14.25 | 14.18 | 14.21 | 898,439 | -0.04(-0.28%) |
Jul 23, 2021 | 14.26 | 14.28 | 14.20 | 14.25 | 1,102,426 | -0.02(-0.14%) |
Jul 22, 2021 | 14.26 | 14.31 | 14.21 | 14.27 | 926,294 | +0.02(+0.14%) |
Jul 21, 2021 | 14.26 | 14.29 | 14.21 | 14.25 | 707,427 | -0.05(-0.35%) |
Jul 20, 2021 | 14.37 | 14.42 | 14.27 | 14.30 | 1,185,992 | +0.00(+0.00%) |
Jul 19, 2021 | 14.28 | 14.35 | 14.25 | 14.30 | 1,292,061 | +0.01(+0.07%) |
Jul 16, 2021 | 14.41 | 14.45 | 14.29 | 14.29 | 911,722 | -0.17(-1.18%) |
Jul 15, 2021 | 14.45 | 14.48 | 14.39 | 14.46 | 1,137,467 | +0.02(+0.14%) |
Jul 14, 2021 | 14.39 | 14.46 | 14.38 | 14.44 | 1,073,173 | +0.16(+1.12%) |
Jul 13, 2021 | 14.31 | 14.35 | 14.27 | 14.28 | 780,049 | +0.03(+0.21%) |
Jul 12, 2021 | 14.22 | 14.28 | 14.15 | 14.25 | 741,429 | -0.03(-0.21%) |
Jul 09, 2021 | 14.26 | 14.32 | 14.24 | 14.28 | 952,379 | +0.02(+0.14%) |
Jul 08, 2021 | 14.35 | 14.35 | 14.17 | 14.26 | 970,157 | +0.00(+0.00%) |
Jul 07, 2021 | 14.25 | 14.29 | 14.20 | 14.26 | 1,002,249 | +0.06(+0.42%) |
Jul 06, 2021 | 14.33 | 14.36 | 14.14 | 14.20 | 3,283,808 | +0.02(+0.14%) |
Jul 02, 2021 | 14.15 | 14.21 | 14.09 | 14.18 | 1,083,067 | +0.10(+0.71%) |
Jul 01, 2021 | 14.08 | 14.12 | 14.02 | 14.08 | 825,771 | +0.05(+0.36%) |
Jun 30, 2021 | 13.93 | 14.05 | 13.92 | 14.03 | 1,364,870 | +0.05(+0.36%) |
Jun 29, 2021 | 13.96 | 14.01 | 13.89 | 13.98 | 1,228,456 | -0.14(-0.99%) |
Jun 28, 2021 | 14.12 | 14.14 | 14.09 | 14.12 | 759,845 | +0.00(+0.00%) |
Jun 25, 2021 | 14.20 | 14.22 | 14.08 | 14.12 | 910,770 | +0.00(+0.00%) |
Jun 24, 2021 | 14.16 | 14.19 | 14.08 | 14.12 | 1,043,200 | +0.01(+0.07%) |
Jun 23, 2021 | 14.16 | 14.25 | 14.08 | 14.11 | 1,072,117 | -0.02(-0.14%) |
Jun 22, 2021 | 14.13 | 14.14 | 14.09 | 14.13 | 1,054,197 | -0.03(-0.21%) |
Jun 21, 2021 | 14.15 | 14.16 | 14.11 | 14.16 | 2,474,160 | +0.12(+0.85%) |
Jun 18, 2021 | 14.15 | 14.19 | 14.03 | 14.04 | 2,674,370 | -0.08(-0.57%) |
Jun 17, 2021 | 14.26 | 14.28 | 14.10 | 14.12 | 4,446,910 | -0.45(-3.09%) |
Jun 16, 2021 | 14.81 | 14.84 | 14.57 | 14.57 | 2,503,393 | -0.23(-1.55%) |
Jun 15, 2021 | 14.91 | 14.91 | 14.74 | 14.80 | 1,617,835 | -0.04(-0.27%) |
Jun 14, 2021 | 14.76 | 14.90 | 14.72 | 14.84 | 1,617,166 | -0.11(-0.74%) |
Jun 11, 2021 | 15.02 | 15.02 | 14.94 | 14.95 | 1,582,014 | -0.15(-0.99%) |
Jun 10, 2021 | 15.02 | 15.12 | 15.00 | 15.10 | 2,115,595 | +0.07(+0.47%) |
Jun 09, 2021 | 15.09 | 15.11 | 15.02 | 15.03 | 957,309 | -0.01(-0.07%) |
Jun 08, 2021 | 15.06 | 15.06 | 14.96 | 15.04 | 953,775 | -0.05(-0.33%) |
Jun 07, 2021 | 15.04 | 15.09 | 15.00 | 15.09 | 1,316,880 | +0.05(+0.33%) |
Jun 04, 2021 | 15.01 | 15.06 | 15.00 | 15.04 | 2,690,571 | +0.09(+0.60%) |
Jun 03, 2021 | 15.04 | 15.04 | 14.90 | 14.95 | 1,660,267 | -0.26(-1.71%) |
Jun 02, 2021 | 15.20 | 15.23 | 15.18 | 15.21 | 1,333,308 | +0.04(+0.26%) |