Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.68 | 15.68 | 15.59 | 15.62 | 126,650 | -0.02(-0.10%) |
Aug 30, 2021 | 15.58 | 15.64 | 15.55 | 15.64 | 124,763 | +0.08(+0.48%) |
Aug 27, 2021 | 15.44 | 15.56 | 15.44 | 15.56 | 159,327 | +0.14(+0.93%) |
Aug 26, 2021 | 15.46 | 15.49 | 15.38 | 15.42 | 74,698 | -0.05(-0.34%) |
Aug 25, 2021 | 15.48 | 15.49 | 15.43 | 15.47 | 192,693 | +0.02(+0.15%) |
Aug 24, 2021 | 15.45 | 15.48 | 15.40 | 15.45 | 119,936 | +0.06(+0.39%) |
Aug 23, 2021 | 15.34 | 15.43 | 15.33 | 15.39 | 118,790 | +0.12(+0.79%) |
Aug 20, 2021 | 15.13 | 15.30 | 15.12 | 15.27 | 86,577 | +0.11(+0.74%) |
Aug 19, 2021 | 15.07 | 15.17 | 15.05 | 15.16 | 239,498 | +0.01(+0.05%) |
Aug 18, 2021 | 15.24 | 15.30 | 15.14 | 15.15 | 162,235 | -0.13(-0.84%) |
Aug 17, 2021 | 15.40 | 15.40 | 15.19 | 15.28 | 514,487 | -0.14(-0.88%) |
Aug 16, 2021 | 15.35 | 15.41 | 15.28 | 15.41 | 156,514 | +0.03(+0.20%) |
Aug 13, 2021 | 15.33 | 15.38 | 15.33 | 15.38 | 153,106 | +0.04(+0.29%) |
Aug 12, 2021 | 15.34 | 15.34 | 15.28 | 15.34 | 143,993 | +0.03(+0.20%) |
Aug 11, 2021 | 15.30 | 15.36 | 15.28 | 15.31 | 187,525 | +0.04(+0.29%) |
Aug 10, 2021 | 15.25 | 15.29 | 15.22 | 15.26 | 178,040 | +0.02(+0.15%) |
Aug 09, 2021 | 15.24 | 15.27 | 15.18 | 15.24 | 173,764 | +0.00(+0.00%) |
Aug 06, 2021 | 15.21 | 15.26 | 15.19 | 15.24 | 108,658 | +0.03(+0.20%) |
Aug 05, 2021 | 15.11 | 15.21 | 15.11 | 15.21 | 146,209 | +0.10(+0.69%) |
Aug 04, 2021 | 15.15 | 15.15 | 15.06 | 15.11 | 173,705 | -0.04(-0.30%) |
Aug 03, 2021 | 15.11 | 15.15 | 15.02 | 15.15 | 139,265 | +0.10(+0.70%) |
Aug 02, 2021 | 15.14 | 15.17 | 15.04 | 15.05 | 278,151 | -0.01(-0.05%) |
Jul 30, 2021 | 15.17 | 15.17 | 15.03 | 15.05 | 178,113 | -0.10(-0.64%) |
Jul 29, 2021 | 15.12 | 15.18 | 15.12 | 15.15 | 153,114 | +0.07(+0.45%) |
Jul 28, 2021 | 15.09 | 15.14 | 15.06 | 15.08 | 147,127 | +0.01(+0.10%) |
Jul 27, 2021 | 15.17 | 15.20 | 14.99 | 15.07 | 161,237 | -0.10(-0.69%) |
Jul 26, 2021 | 15.16 | 15.18 | 15.14 | 15.17 | 166,797 | +0.01(+0.10%) |
Jul 23, 2021 | 15.05 | 15.20 | 15.05 | 15.16 | 313,313 | +0.16(+1.10%) |
Jul 22, 2021 | 14.96 | 14.99 | 14.93 | 14.99 | 108,149 | +0.07(+0.45%) |
Jul 21, 2021 | 14.87 | 14.95 | 14.87 | 14.93 | 126,092 | +0.10(+0.66%) |
Jul 20, 2021 | 14.65 | 14.85 | 14.63 | 14.83 | 241,555 | +0.19(+1.28%) |
Jul 19, 2021 | 14.66 | 14.72 | 14.52 | 14.64 | 331,411 | -0.24(-1.61%) |
Jul 16, 2021 | 14.99 | 14.99 | 14.77 | 14.88 | 877,692 | -0.07(-0.45%) |
Jul 15, 2021 | 14.97 | 15.01 | 14.90 | 14.95 | 251,157 | -0.05(-0.35%) |
Jul 14, 2021 | 15.04 | 15.10 | 14.99 | 15.00 | 281,637 | +0.01(+0.05%) |
Jul 13, 2021 | 15.01 | 15.10 | 14.96 | 14.99 | 235,445 | -0.01(-0.05%) |
Jul 12, 2021 | 14.98 | 15.04 | 14.93 | 15.00 | 329,840 | +0.03(+0.20%) |
Jul 09, 2021 | 14.87 | 14.99 | 14.87 | 14.97 | 182,785 | +0.13(+0.91%) |
Jul 08, 2021 | 14.80 | 14.84 | 14.72 | 14.84 | 232,482 | -0.11(-0.75%) |
Jul 07, 2021 | 14.96 | 14.98 | 14.88 | 14.95 | 134,922 | +0.03(+0.20%) |
Jul 06, 2021 | 14.99 | 15.02 | 14.85 | 14.92 | 266,079 | -0.06(-0.40%) |
Jul 02, 2021 | 14.93 | 15.00 | 14.92 | 14.98 | 144,571 | +0.08(+0.55%) |
Jul 01, 2021 | 14.83 | 14.93 | 14.82 | 14.90 | 225,136 | +0.08(+0.56%) |
Jun 30, 2021 | 14.78 | 14.86 | 14.76 | 14.81 | 218,222 | +0.01(+0.05%) |
Jun 29, 2021 | 14.80 | 14.87 | 14.78 | 14.81 | 215,024 | +0.01(+0.05%) |
Jun 28, 2021 | 14.78 | 14.81 | 14.75 | 14.80 | 262,791 | +0.02(+0.15%) |
Jun 25, 2021 | 14.78 | 14.81 | 14.76 | 14.78 | 270,562 | +0.05(+0.36%) |
Jun 24, 2021 | 14.71 | 14.77 | 14.67 | 14.72 | 226,768 | +0.10(+0.72%) |
Jun 23, 2021 | 14.66 | 14.68 | 14.62 | 14.62 | 159,226 | -0.02(-0.15%) |
Jun 22, 2021 | 14.57 | 14.67 | 14.54 | 14.64 | 109,952 | +0.10(+0.67%) |
Jun 21, 2021 | 14.45 | 14.55 | 14.41 | 14.54 | 161,792 | +0.13(+0.88%) |
Jun 18, 2021 | 14.51 | 14.51 | 14.38 | 14.42 | 201,554 | -0.15(-1.03%) |
Jun 17, 2021 | 14.59 | 14.60 | 14.51 | 14.57 | 234,529 | -0.04(-0.26%) |
Jun 16, 2021 | 14.64 | 14.66 | 14.54 | 14.60 | 134,681 | -0.02(-0.10%) |
Jun 15, 2021 | 14.63 | 14.66 | 14.60 | 14.62 | 121,048 | -0.06(-0.41%) |
Jun 14, 2021 | 14.65 | 14.68 | 14.60 | 14.68 | 131,422 | +0.01(+0.10%) |
Jun 11, 2021 | 14.67 | 14.68 | 14.61 | 14.66 | 77,141 | +0.01(+0.05%) |
Jun 10, 2021 | 14.62 | 14.69 | 14.59 | 14.66 | 116,784 | +0.06(+0.41%) |
Jun 09, 2021 | 14.60 | 14.63 | 14.57 | 14.60 | 157,059 | +0.01(+0.10%) |
Jun 08, 2021 | 14.58 | 14.60 | 14.54 | 14.58 | 136,619 | +0.03(+0.21%) |
Jun 07, 2021 | 14.60 | 14.60 | 14.51 | 14.55 | 107,816 | -0.03(-0.21%) |
Jun 04, 2021 | 14.50 | 14.60 | 14.48 | 14.58 | 192,681 | +0.14(+0.99%) |
Jun 03, 2021 | 14.42 | 14.47 | 14.35 | 14.44 | 345,876 | -0.02(-0.16%) |
Jun 02, 2021 | 14.52 | 14.54 | 14.46 | 14.46 | 252,962 | -0.03(-0.21%) |