Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.94 | 14.04 | 13.92 | 13.96 | 3,804,239 | -0.10(-0.70%) |
Aug 30, 2021 | 14.03 | 14.12 | 13.98 | 14.06 | 2,112,718 | -0.03(-0.23%) |
Aug 27, 2021 | 13.90 | 14.12 | 13.89 | 14.09 | 4,776,140 | +0.14(+1.00%) |
Aug 26, 2021 | 13.96 | 14.07 | 13.92 | 13.95 | 2,690,081 | -0.11(-0.81%) |
Aug 25, 2021 | 14.04 | 14.09 | 13.99 | 14.07 | 2,410,930 | +0.08(+0.58%) |
Aug 24, 2021 | 13.83 | 13.98 | 13.80 | 13.98 | 2,753,816 | +0.03(+0.23%) |
Aug 23, 2021 | 13.84 | 14.00 | 13.84 | 13.95 | 3,823,311 | +0.06(+0.41%) |
Aug 20, 2021 | 13.74 | 13.93 | 13.72 | 13.89 | 3,071,222 | +0.16(+1.13%) |
Aug 19, 2021 | 13.75 | 13.82 | 13.70 | 13.74 | 3,840,252 | -0.11(-0.77%) |
Aug 18, 2021 | 13.89 | 13.97 | 13.84 | 13.84 | 4,448,294 | +0.11(+0.83%) |
Aug 17, 2021 | 13.68 | 13.82 | 13.66 | 13.73 | 3,830,559 | -0.11(-0.77%) |
Aug 16, 2021 | 13.75 | 13.84 | 13.67 | 13.84 | 3,706,797 | -0.02(-0.18%) |
Aug 13, 2021 | 13.84 | 13.88 | 13.79 | 13.86 | 2,342,650 | -0.02(-0.12%) |
Aug 12, 2021 | 13.95 | 13.96 | 13.84 | 13.88 | 2,300,507 | +0.00(+0.00%) |
Aug 11, 2021 | 13.81 | 13.89 | 13.79 | 13.88 | 3,273,284 | +0.12(+0.89%) |
Aug 10, 2021 | 13.66 | 13.78 | 13.64 | 13.75 | 3,503,856 | +0.00(+0.00%) |
Aug 09, 2021 | 13.76 | 13.80 | 13.72 | 13.75 | 3,930,523 | +0.07(+0.48%) |
Aug 06, 2021 | 13.69 | 13.77 | 13.67 | 13.69 | 4,425,985 | +0.07(+0.54%) |
Aug 05, 2021 | 13.48 | 13.66 | 13.46 | 13.62 | 5,025,325 | +0.17(+1.28%) |
Aug 04, 2021 | 13.52 | 13.60 | 13.44 | 13.44 | 3,438,798 | -0.20(-1.44%) |
Aug 03, 2021 | 13.53 | 13.66 | 13.47 | 13.64 | 4,992,218 | +0.19(+1.40%) |
Aug 02, 2021 | 13.52 | 13.56 | 13.43 | 13.45 | 5,238,482 | +0.10(+0.74%) |
Jul 30, 2021 | 13.35 | 13.48 | 13.33 | 13.35 | 5,631,797 | -0.09(-0.67%) |
Jul 29, 2021 | 13.43 | 13.58 | 13.42 | 13.44 | 4,906,968 | +0.05(+0.37%) |
Jul 28, 2021 | 13.32 | 13.39 | 13.27 | 13.39 | 5,102,941 | -0.09(-0.67%) |
Jul 27, 2021 | 13.36 | 13.50 | 13.33 | 13.48 | 3,680,001 | -0.02(-0.12%) |
Jul 26, 2021 | 13.36 | 13.53 | 13.36 | 13.50 | 4,230,994 | +0.01(+0.06%) |
Jul 23, 2021 | 13.55 | 13.62 | 13.49 | 13.49 | 4,468,191 | +0.24(+1.79%) |
Jul 22, 2021 | 13.25 | 13.28 | 13.15 | 13.26 | 6,092,157 | +0.16(+1.25%) |
Jul 21, 2021 | 12.98 | 13.12 | 12.98 | 13.09 | 3,666,311 | +0.26(+2.04%) |
Jul 20, 2021 | 12.75 | 12.87 | 12.73 | 12.83 | 7,319,285 | +0.00(+0.00%) |
Jul 19, 2021 | 12.90 | 12.92 | 12.72 | 12.83 | 9,106,552 | -0.49(-3.68%) |
Jul 16, 2021 | 13.35 | 13.40 | 13.26 | 13.32 | 5,958,812 | +0.00(+0.00%) |
Jul 15, 2021 | 13.19 | 13.33 | 13.17 | 13.32 | 8,791,341 | -0.23(-1.69%) |
Jul 14, 2021 | 13.57 | 13.62 | 13.50 | 13.55 | 4,106,144 | -0.08(-0.60%) |
Jul 13, 2021 | 13.69 | 13.74 | 13.62 | 13.63 | 2,962,003 | -0.14(-1.01%) |
Jul 12, 2021 | 13.65 | 13.81 | 13.61 | 13.77 | 3,217,954 | +0.14(+1.02%) |
Jul 09, 2021 | 13.57 | 13.67 | 13.53 | 13.63 | 3,405,101 | +0.20(+1.52%) |
Jul 08, 2021 | 13.37 | 13.51 | 13.33 | 13.43 | 4,827,327 | -0.21(-1.56%) |
Jul 07, 2021 | 13.62 | 13.71 | 13.57 | 13.64 | 5,719,070 | -0.02(-0.18%) |
Jul 06, 2021 | 13.80 | 13.80 | 13.62 | 13.66 | 5,183,840 | -0.36(-2.57%) |
Jul 02, 2021 | 13.95 | 14.03 | 13.93 | 14.02 | 3,388,456 | +0.10(+0.70%) |
Jul 01, 2021 | 13.90 | 13.95 | 13.86 | 13.93 | 4,961,225 | -0.08(-0.58%) |
Jun 30, 2021 | 13.97 | 14.06 | 13.91 | 14.01 | 3,341,085 | +0.08(+0.59%) |
Jun 29, 2021 | 13.96 | 13.97 | 13.92 | 13.93 | 3,563,197 | -0.04(-0.29%) |
Jun 28, 2021 | 14.00 | 14.02 | 13.89 | 13.97 | 6,752,576 | -0.17(-1.22%) |
Jun 25, 2021 | 14.19 | 14.24 | 14.11 | 14.14 | 6,007,746 | -0.38(-2.65%) |
Jun 24, 2021 | 14.59 | 14.60 | 14.45 | 14.52 | 4,678,017 | -0.21(-1.43%) |
Jun 23, 2021 | 14.83 | 14.86 | 14.70 | 14.73 | 4,984,062 | +0.08(+0.54%) |
Jun 22, 2021 | 14.58 | 14.68 | 14.55 | 14.65 | 3,433,567 | +0.10(+0.65%) |
Jun 21, 2021 | 14.42 | 14.58 | 14.38 | 14.56 | 3,483,536 | +0.35(+2.46%) |
Jun 18, 2021 | 14.20 | 14.29 | 14.13 | 14.21 | 7,362,979 | -0.38(-2.61%) |
Jun 17, 2021 | 14.75 | 14.80 | 14.54 | 14.59 | 4,164,931 | -0.11(-0.76%) |
Jun 16, 2021 | 14.93 | 14.94 | 14.65 | 14.70 | 2,577,576 | -0.25(-1.65%) |
Jun 15, 2021 | 14.88 | 15.02 | 14.87 | 14.95 | 4,099,258 | +0.13(+0.86%) |
Jun 14, 2021 | 14.82 | 14.85 | 14.78 | 14.82 | 3,280,485 | +0.06(+0.38%) |
Jun 11, 2021 | 14.83 | 14.83 | 14.72 | 14.77 | 3,761,998 | -0.06(-0.38%) |
Jun 10, 2021 | 14.75 | 14.86 | 14.74 | 14.82 | 3,237,676 | +0.22(+1.52%) |
Jun 09, 2021 | 14.65 | 14.66 | 14.56 | 14.60 | 3,273,901 | -0.06(-0.38%) |
Jun 08, 2021 | 14.67 | 14.69 | 14.59 | 14.65 | 3,751,284 | -0.17(-1.13%) |
Jun 07, 2021 | 14.81 | 14.84 | 14.75 | 14.82 | 3,006,682 | +0.14(+0.97%) |
Jun 04, 2021 | 14.66 | 14.69 | 14.62 | 14.68 | 3,957,761 | +0.10(+0.65%) |
Jun 03, 2021 | 14.50 | 14.58 | 14.44 | 14.58 | 4,147,098 | -0.03(-0.22%) |
Jun 02, 2021 | 14.56 | 14.65 | 14.55 | 14.61 | 4,165,876 | -0.03(-0.22%) |