Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.99 | 14.99 | 14.81 | 14.81 | 4,380 | -0.21(-1.40%) |
Aug 30, 2021 | 15.27 | 15.27 | 14.73 | 15.02 | 24,084 | +0.02(+0.13%) |
Aug 27, 2021 | 15.11 | 15.11 | 14.96 | 15.00 | 8,349 | +0.14(+0.94%) |
Aug 26, 2021 | 14.89 | 14.89 | 14.83 | 14.86 | 10,491 | -0.07(-0.47%) |
Aug 25, 2021 | 14.85 | 15.04 | 14.85 | 14.93 | 2,522 | -0.01(-0.07%) |
Aug 24, 2021 | 14.95 | 15.04 | 14.93 | 14.94 | 6,839 | +0.06(+0.38%) |
Aug 23, 2021 | 14.88 | 14.88 | 14.88 | 14.88 | 1,482 | -0.04(-0.25%) |
Aug 20, 2021 | 14.90 | 14.92 | 14.86 | 14.92 | 5,915 | +0.11(+0.74%) |
Aug 19, 2021 | 14.84 | 14.84 | 14.81 | 14.81 | 4,000 | -0.07(-0.48%) |
Aug 18, 2021 | 14.90 | 15.00 | 14.87 | 14.88 | 8,059 | -0.04(-0.29%) |
Aug 17, 2021 | 14.93 | 14.95 | 14.92 | 14.93 | 11,143 | -0.02(-0.17%) |
Aug 16, 2021 | 15.00 | 15.00 | 14.94 | 14.95 | 2,532 | -0.01(-0.07%) |
Aug 13, 2021 | 15.04 | 15.04 | 14.95 | 14.96 | 1,240 | -0.26(-1.73%) |
Aug 12, 2021 | 15.50 | 15.50 | 15.00 | 15.22 | 4,897 | +0.32(+2.17%) |
Aug 11, 2021 | 14.96 | 14.96 | 14.90 | 14.90 | 454 | +0.06(+0.40%) |
Aug 10, 2021 | 14.95 | 14.95 | 14.84 | 14.84 | 3,160 | -0.08(-0.56%) |
Aug 09, 2021 | 14.76 | 14.92 | 14.76 | 14.92 | 1,830 | -0.08(-0.51%) |
Aug 06, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 342 | +0.11(+0.74%) |
Aug 05, 2021 | 14.87 | 14.89 | 14.87 | 14.89 | 1,297 | -0.05(-0.33%) |
Aug 04, 2021 | 14.98 | 14.98 | 14.94 | 14.94 | 2,943 | +0.00(+0.00%) |
Aug 03, 2021 | 14.89 | 15.00 | 14.89 | 14.94 | 2,900 | -0.03(-0.20%) |
Aug 02, 2021 | 14.95 | 14.97 | 14.77 | 14.97 | 2,334 | +0.09(+0.60%) |
Jul 30, 2021 | 14.95 | 14.96 | 14.88 | 14.88 | 1,251 | +0.03(+0.18%) |
Jul 29, 2021 | 14.70 | 14.88 | 14.70 | 14.86 | 3,131 | +0.14(+0.99%) |
Jul 28, 2021 | 14.87 | 14.87 | 14.71 | 14.71 | 2,059 | -0.04(-0.27%) |
Jul 27, 2021 | 14.80 | 14.80 | 14.75 | 14.75 | 2,084 | -0.05(-0.34%) |
Jul 26, 2021 | 14.77 | 14.84 | 14.75 | 14.80 | 2,404 | +0.10(+0.68%) |
Jul 23, 2021 | 14.80 | 14.80 | 14.70 | 14.70 | 1,245 | -0.03(-0.20%) |
Jul 22, 2021 | 14.73 | 14.73 | 14.73 | 14.73 | 390 | -0.13(-0.89%) |
Jul 21, 2021 | 15.03 | 15.03 | 14.86 | 14.86 | 545 | +0.00(+0.01%) |
Jul 20, 2021 | 14.75 | 14.99 | 14.75 | 14.86 | 4,096 | +0.05(+0.34%) |
Jul 19, 2021 | 14.90 | 14.98 | 14.81 | 14.81 | 4,596 | -0.09(-0.61%) |
Jul 16, 2021 | 14.91 | 14.91 | 14.90 | 14.90 | 2,562 | +0.05(+0.34%) |
Jul 15, 2021 | 14.88 | 14.93 | 14.85 | 14.85 | 5,215 | -0.14(-0.93%) |
Jul 14, 2021 | 15.00 | 15.05 | 14.92 | 14.99 | 8,914 | +0.03(+0.20%) |
Jul 13, 2021 | 14.97 | 14.97 | 14.96 | 14.96 | 1,508 | -0.01(-0.07%) |
Jul 12, 2021 | 14.97 | 14.97 | 14.97 | 14.97 | 654 | +0.12(+0.81%) |
Jul 09, 2021 | 14.85 | 14.95 | 14.85 | 14.85 | 2,789 | -0.02(-0.13%) |
Jul 08, 2021 | 14.87 | 15.00 | 14.87 | 14.87 | 10,658 | +0.02(+0.13%) |
Jul 07, 2021 | 14.96 | 14.96 | 14.81 | 14.85 | 6,886 | -0.16(-1.08%) |
Jul 06, 2021 | 15.01 | 15.01 | 15.01 | 15.01 | 1,001 | +0.08(+0.53%) |
Jul 02, 2021 | 14.82 | 15.05 | 14.82 | 14.93 | 6,396 | -0.04(-0.24%) |
Jul 01, 2021 | 14.87 | 14.97 | 14.81 | 14.97 | 3,177 | -0.02(-0.13%) |
Jun 30, 2021 | 14.83 | 14.99 | 14.83 | 14.99 | 3,043 | -0.08(-0.53%) |
Jun 29, 2021 | 15.05 | 15.07 | 14.91 | 15.07 | 823 | +0.20(+1.31%) |
Jun 28, 2021 | 14.88 | 14.88 | 14.88 | 14.88 | 301 | +0.07(+0.51%) |
Jun 25, 2021 | 15.21 | 15.21 | 14.80 | 14.80 | 1,396 | +0.04(+0.27%) |
Jun 24, 2021 | 14.76 | 14.76 | 14.76 | 14.76 | 958 | -0.12(-0.81%) |
Jun 23, 2021 | 14.88 | 14.88 | 14.88 | 14.88 | 431 | +0.08(+0.54%) |
Jun 22, 2021 | 14.75 | 14.80 | 14.72 | 14.80 | 6,927 | -0.03(-0.20%) |
Jun 21, 2021 | 14.83 | 14.84 | 14.75 | 14.83 | 2,352 | +0.08(+0.54%) |
Jun 18, 2021 | 14.68 | 14.77 | 14.68 | 14.75 | 9,062 | +0.03(+0.18%) |
Jun 17, 2021 | 14.73 | 14.75 | 14.71 | 14.72 | 4,139 | -0.07(-0.45%) |
Jun 16, 2021 | 14.73 | 14.81 | 14.72 | 14.79 | 3,672 | +0.01(+0.07%) |
Jun 15, 2021 | 14.85 | 14.85 | 14.75 | 14.78 | 2,338 | +0.04(+0.27%) |
Jun 14, 2021 | 15.20 | 15.20 | 14.74 | 14.74 | 6,057 | +0.10(+0.68%) |
Jun 10, 2021 | 14.64 | 14.64 | 14.64 | 97 | -0.17(-1.15%) | |
Jun 09, 2021 | 14.81 | 14.81 | 14.81 | 14.81 | 1,129 | +0.02(+0.14%) |
Jun 08, 2021 | 14.70 | 14.79 | 14.69 | 14.79 | 7,298 | +0.20(+1.37%) |
Jun 07, 2021 | 14.63 | 14.72 | 14.59 | 14.59 | 4,499 | -0.09(-0.61%) |
Jun 04, 2021 | 14.67 | 14.69 | 14.67 | 14.68 | 2,682 | +0.06(+0.41%) |
Jun 03, 2021 | 14.60 | 14.64 | 14.53 | 14.62 | 19,534 | +0.01(+0.10%) |
Jun 02, 2021 | 14.60 | 14.63 | 14.51 | 14.61 | 12,580 | -0.00(-0.03%) |