Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.07 | 14.23 | 14.04 | 14.17 | 11,677,113 | +0.14(+0.98%) |
Aug 30, 2021 | 14.18 | 14.18 | 13.96 | 14.03 | 7,214,080 | -0.10(-0.71%) |
Aug 27, 2021 | 13.84 | 14.20 | 13.74 | 14.13 | 10,336,218 | +0.28(+1.98%) |
Aug 26, 2021 | 13.96 | 14.24 | 13.84 | 13.86 | 12,981,934 | +0.01(+0.07%) |
Aug 25, 2021 | 13.60 | 13.96 | 13.57 | 13.85 | 6,475,201 | +0.25(+1.82%) |
Aug 24, 2021 | 13.54 | 13.66 | 13.41 | 13.60 | 5,194,062 | +0.13(+0.95%) |
Aug 23, 2021 | 13.41 | 13.56 | 13.33 | 13.47 | 5,580,568 | +0.11(+0.82%) |
Aug 20, 2021 | 13.20 | 13.37 | 13.15 | 13.36 | 4,304,312 | +0.18(+1.39%) |
Aug 19, 2021 | 13.36 | 13.41 | 13.08 | 13.18 | 8,069,414 | -0.30(-2.24%) |
Aug 18, 2021 | 13.61 | 13.71 | 13.47 | 13.48 | 6,863,569 | -0.19(-1.41%) |
Aug 17, 2021 | 13.67 | 13.71 | 13.43 | 13.67 | 8,699,490 | -0.07(-0.53%) |
Aug 16, 2021 | 13.66 | 13.77 | 13.44 | 13.75 | 6,936,223 | +0.02(+0.13%) |
Aug 13, 2021 | 13.93 | 13.93 | 13.71 | 13.73 | 5,614,025 | -0.21(-1.51%) |
Aug 12, 2021 | 13.94 | 13.98 | 13.78 | 13.94 | 4,356,914 | +0.02(+0.13%) |
Aug 11, 2021 | 13.65 | 14.00 | 13.51 | 13.92 | 7,159,137 | +0.34(+2.50%) |
Aug 10, 2021 | 13.47 | 13.59 | 13.41 | 13.58 | 7,507,078 | +0.09(+0.68%) |
Aug 09, 2021 | 13.62 | 13.62 | 13.43 | 13.49 | 4,791,196 | -0.14(-1.01%) |
Aug 06, 2021 | 13.55 | 13.73 | 13.54 | 13.63 | 4,002,085 | +0.16(+1.22%) |
Aug 05, 2021 | 13.55 | 13.60 | 13.41 | 13.46 | 5,293,866 | +0.03(+0.20%) |
Aug 04, 2021 | 13.47 | 13.57 | 13.33 | 13.44 | 11,017,555 | -0.17(-1.28%) |
Aug 03, 2021 | 13.36 | 13.64 | 13.13 | 13.61 | 5,920,386 | +0.33(+2.48%) |
Aug 02, 2021 | 13.37 | 13.63 | 13.27 | 13.28 | 8,660,043 | -0.01(-0.07%) |
Jul 30, 2021 | 13.23 | 13.35 | 13.19 | 13.29 | 8,897,051 | -0.05(-0.34%) |
Jul 29, 2021 | 13.41 | 13.45 | 13.26 | 13.33 | 7,027,285 | +0.08(+0.62%) |
Jul 28, 2021 | 13.29 | 13.33 | 13.02 | 13.25 | 7,055,271 | +0.11(+0.84%) |
Jul 27, 2021 | 13.05 | 13.20 | 12.89 | 13.14 | 7,076,427 | -0.08(-0.62%) |
Jul 26, 2021 | 13.14 | 13.44 | 13.14 | 13.22 | 12,049,946 | +0.30(+2.34%) |
Jul 23, 2021 | 12.89 | 12.97 | 12.81 | 12.92 | 7,405,918 | +0.07(+0.57%) |
Jul 22, 2021 | 13.00 | 13.02 | 12.77 | 12.85 | 10,688,219 | -0.19(-1.48%) |
Jul 21, 2021 | 12.89 | 13.06 | 12.79 | 13.04 | 13,272,054 | +0.24(+1.86%) |
Jul 20, 2021 | 12.55 | 12.84 | 12.53 | 12.80 | 9,978,205 | +0.27(+2.19%) |
Jul 19, 2021 | 12.43 | 12.60 | 12.35 | 12.53 | 14,499,082 | -0.17(-1.37%) |
Jul 16, 2021 | 13.02 | 13.05 | 12.67 | 12.70 | 10,524,852 | -0.19(-1.49%) |
Jul 15, 2021 | 12.73 | 12.96 | 12.71 | 12.89 | 13,839,136 | +0.05(+0.43%) |
Jul 14, 2021 | 12.73 | 13.03 | 12.66 | 12.84 | 11,371,271 | +0.23(+1.82%) |
Jul 13, 2021 | 13.19 | 13.21 | 12.54 | 12.61 | 16,680,638 | -0.65(-4.91%) |
Jul 12, 2021 | 13.29 | 13.34 | 13.20 | 13.26 | 6,407,567 | -0.10(-0.76%) |
Jul 09, 2021 | 13.28 | 13.40 | 13.22 | 13.36 | 5,788,167 | +0.26(+1.96%) |
Jul 08, 2021 | 12.97 | 13.21 | 12.86 | 13.11 | 8,676,043 | -0.13(-0.97%) |
Jul 07, 2021 | 13.15 | 13.35 | 13.11 | 13.23 | 8,373,951 | +0.08(+0.63%) |
Jul 06, 2021 | 13.48 | 13.50 | 13.11 | 13.15 | 8,583,567 | -0.33(-2.45%) |
Jul 02, 2021 | 13.51 | 13.52 | 13.36 | 13.48 | 4,840,389 | +0.01(+0.07%) |
Jul 01, 2021 | 13.49 | 13.57 | 13.38 | 13.47 | 9,036,763 | +0.11(+0.82%) |
Jun 30, 2021 | 13.29 | 13.41 | 13.24 | 13.36 | 8,275,148 | +0.05(+0.34%) |
Jun 29, 2021 | 13.40 | 13.48 | 13.25 | 13.32 | 6,507,794 | +0.00(+0.00%) |
Jun 28, 2021 | 13.49 | 13.51 | 13.26 | 13.32 | 6,887,436 | -0.19(-1.43%) |
Jun 25, 2021 | 13.37 | 13.56 | 13.36 | 13.51 | 8,287,998 | +0.11(+0.82%) |
Jun 24, 2021 | 13.40 | 13.40 | 13.28 | 13.40 | 7,255,241 | +0.15(+1.11%) |
Jun 23, 2021 | 13.42 | 13.42 | 13.21 | 13.25 | 10,280,297 | -0.14(-1.03%) |
Jun 22, 2021 | 13.45 | 13.53 | 13.28 | 13.39 | 9,822,925 | -0.11(-0.81%) |
Jun 21, 2021 | 13.33 | 13.64 | 13.29 | 13.50 | 8,699,605 | +0.26(+1.94%) |
Jun 18, 2021 | 13.28 | 13.36 | 13.11 | 13.24 | 25,866,336 | -0.27(-2.03%) |
Jun 17, 2021 | 14.27 | 14.33 | 13.40 | 13.52 | 17,012,202 | -0.74(-5.21%) |
Jun 16, 2021 | 14.32 | 14.40 | 14.20 | 14.26 | 8,581,850 | -0.06(-0.45%) |
Jun 15, 2021 | 14.33 | 14.43 | 14.24 | 14.32 | 8,213,351 | +0.03(+0.19%) |
Jun 14, 2021 | 14.51 | 14.60 | 14.23 | 14.30 | 9,070,284 | -0.15(-1.07%) |
Jun 11, 2021 | 14.24 | 14.45 | 14.23 | 14.45 | 8,359,031 | +0.24(+1.66%) |
Jun 10, 2021 | 14.31 | 14.38 | 14.15 | 14.21 | 6,970,382 | -0.02(-0.13%) |
Jun 09, 2021 | 14.53 | 14.54 | 14.19 | 14.23 | 9,915,667 | -0.32(-2.19%) |
Jun 08, 2021 | 14.46 | 14.62 | 14.32 | 14.55 | 7,801,332 | +0.09(+0.63%) |
Jun 07, 2021 | 14.76 | 14.84 | 14.40 | 14.46 | 8,857,435 | -0.29(-1.97%) |
Jun 04, 2021 | 14.48 | 14.76 | 14.42 | 14.75 | 11,238,765 | +0.29(+2.01%) |
Jun 03, 2021 | 14.54 | 14.57 | 14.40 | 14.46 | 10,952,495 | -0.15(-1.06%) |
Jun 02, 2021 | 14.43 | 14.72 | 14.35 | 14.62 | 20,016,340 | -0.02(-0.12%) |