Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.44 | 15.50 | 15.42 | 15.46 | 109,174 | +0.05(+0.34%) |
Aug 30, 2021 | 15.65 | 15.65 | 15.41 | 15.41 | 129,360 | -0.16(-1.06%) |
Aug 27, 2021 | 15.36 | 15.59 | 15.36 | 15.57 | 412,754 | +0.24(+1.56%) |
Aug 26, 2021 | 15.47 | 15.47 | 15.32 | 15.33 | 111,418 | -0.11(-0.73%) |
Aug 25, 2021 | 15.37 | 15.53 | 15.34 | 15.44 | 300,788 | +0.08(+0.53%) |
Aug 24, 2021 | 15.32 | 15.41 | 15.29 | 15.36 | 562,775 | +0.10(+0.64%) |
Aug 23, 2021 | 15.17 | 15.30 | 15.17 | 15.26 | 1,740,309 | +0.12(+0.82%) |
Aug 20, 2021 | 14.87 | 15.15 | 14.83 | 15.14 | 95,704 | +0.27(+1.85%) |
Aug 19, 2021 | 14.99 | 15.07 | 14.79 | 14.87 | 187,731 | -0.28(-1.86%) |
Aug 18, 2021 | 15.22 | 15.30 | 15.15 | 15.15 | 131,800 | -0.11(-0.73%) |
Aug 17, 2021 | 15.27 | 15.32 | 15.13 | 15.26 | 139,254 | -0.12(-0.77%) |
Aug 16, 2021 | 15.42 | 15.42 | 15.27 | 15.38 | 123,349 | -0.04(-0.29%) |
Aug 13, 2021 | 15.44 | 15.44 | 15.37 | 15.42 | 96,521 | +0.02(+0.14%) |
Aug 12, 2021 | 15.43 | 15.43 | 15.32 | 15.40 | 246,468 | +0.00(+0.00%) |
Aug 11, 2021 | 15.29 | 15.40 | 15.26 | 15.40 | 109,271 | +0.13(+0.83%) |
Aug 10, 2021 | 15.14 | 15.28 | 15.10 | 15.27 | 146,425 | +0.16(+1.08%) |
Aug 09, 2021 | 15.18 | 15.19 | 15.09 | 15.11 | 92,425 | -0.07(-0.44%) |
Aug 06, 2021 | 15.11 | 15.22 | 15.10 | 15.18 | 96,368 | +0.13(+0.89%) |
Aug 05, 2021 | 14.85 | 15.05 | 14.85 | 15.04 | 153,612 | +0.21(+1.40%) |
Aug 04, 2021 | 14.84 | 14.92 | 14.76 | 14.84 | 315,618 | -0.10(-0.70%) |
Aug 03, 2021 | 15.03 | 15.03 | 14.78 | 14.94 | 189,218 | -0.09(-0.59%) |
Aug 02, 2021 | 15.09 | 15.27 | 15.01 | 15.03 | 216,490 | -0.04(-0.30%) |
Jul 30, 2021 | 15.20 | 15.25 | 15.01 | 15.07 | 239,901 | -0.10(-0.64%) |
Jul 29, 2021 | 15.10 | 15.27 | 15.10 | 15.17 | 128,082 | +0.12(+0.79%) |
Jul 28, 2021 | 15.03 | 15.13 | 14.91 | 15.05 | 117,462 | +0.06(+0.40%) |
Jul 27, 2021 | 15.05 | 15.05 | 14.88 | 14.99 | 116,878 | -0.13(-0.83%) |
Jul 26, 2021 | 14.96 | 15.16 | 14.96 | 15.12 | 93,994 | +0.19(+1.24%) |
Jul 23, 2021 | 14.99 | 15.06 | 14.90 | 14.93 | 105,564 | -0.01(-0.10%) |
Jul 22, 2021 | 15.13 | 15.13 | 14.90 | 14.95 | 106,957 | -0.16(-1.08%) |
Jul 21, 2021 | 15.06 | 15.20 | 15.06 | 15.11 | 111,439 | +0.16(+1.09%) |
Jul 20, 2021 | 14.62 | 15.01 | 14.61 | 14.95 | 182,398 | +0.36(+2.44%) |
Jul 19, 2021 | 14.63 | 14.74 | 14.41 | 14.59 | 340,233 | -0.30(-2.03%) |
Jul 16, 2021 | 15.07 | 15.07 | 14.86 | 14.89 | 297,778 | -0.11(-0.74%) |
Jul 15, 2021 | 14.96 | 15.11 | 14.90 | 15.00 | 106,947 | +0.00(+0.00%) |
Jul 14, 2021 | 15.13 | 15.26 | 14.96 | 15.00 | 154,733 | -0.10(-0.64%) |
Jul 13, 2021 | 15.40 | 15.40 | 15.09 | 15.10 | 199,320 | -0.30(-1.92%) |
Jul 12, 2021 | 15.20 | 15.40 | 15.12 | 15.40 | 146,428 | +0.16(+1.07%) |
Jul 09, 2021 | 14.97 | 15.23 | 14.97 | 15.23 | 172,493 | +0.37(+2.48%) |
Jul 08, 2021 | 14.81 | 15.00 | 14.68 | 14.86 | 484,326 | -0.21(-1.42%) |
Jul 07, 2021 | 15.20 | 15.20 | 14.97 | 15.08 | 213,450 | -0.11(-0.73%) |
Jul 06, 2021 | 15.31 | 15.36 | 15.08 | 15.19 | 186,971 | -0.13(-0.82%) |
Jul 02, 2021 | 15.34 | 15.34 | 15.23 | 15.31 | 106,447 | -0.01(-0.05%) |
Jul 01, 2021 | 15.30 | 15.35 | 15.20 | 15.32 | 194,848 | +0.11(+0.73%) |
Jun 30, 2021 | 15.14 | 15.21 | 15.10 | 15.21 | 154,489 | +0.08(+0.54%) |
Jun 29, 2021 | 15.29 | 15.37 | 15.13 | 15.13 | 168,500 | -0.13(-0.87%) |
Jun 28, 2021 | 15.37 | 15.37 | 15.16 | 15.26 | 258,991 | -0.11(-0.72%) |
Jun 25, 2021 | 15.43 | 15.45 | 15.35 | 15.37 | 99,292 | +0.02(+0.14%) |
Jun 24, 2021 | 15.31 | 15.37 | 15.27 | 15.35 | 111,021 | +0.10(+0.68%) |
Jun 23, 2021 | 15.23 | 15.33 | 15.23 | 15.25 | 115,403 | +0.02(+0.15%) |
Jun 22, 2021 | 15.23 | 15.28 | 15.10 | 15.23 | 192,489 | -0.02(-0.14%) |
Jun 21, 2021 | 15.00 | 15.28 | 15.00 | 15.25 | 211,341 | +0.35(+2.33%) |
Jun 18, 2021 | 15.15 | 15.18 | 14.86 | 14.90 | 300,470 | -0.37(-2.45%) |
Jun 17, 2021 | 15.68 | 15.71 | 15.16 | 15.27 | 320,961 | -0.39(-2.48%) |
Jun 16, 2021 | 15.61 | 15.71 | 15.56 | 15.66 | 98,611 | +0.07(+0.42%) |
Jun 15, 2021 | 15.71 | 15.74 | 15.52 | 15.60 | 160,555 | -0.13(-0.84%) |
Jun 14, 2021 | 15.78 | 15.82 | 15.68 | 15.73 | 142,488 | -0.01(-0.09%) |
Jun 11, 2021 | 15.76 | 15.78 | 15.67 | 15.74 | 121,957 | +0.04(+0.28%) |
Jun 10, 2021 | 15.84 | 15.88 | 15.69 | 15.70 | 322,537 | -0.10(-0.60%) |
Jun 09, 2021 | 15.88 | 15.88 | 15.77 | 15.79 | 177,699 | -0.03(-0.19%) |
Jun 08, 2021 | 15.74 | 15.85 | 15.65 | 15.82 | 202,369 | +0.12(+0.79%) |
Jun 07, 2021 | 15.69 | 15.71 | 15.58 | 15.70 | 136,325 | +0.08(+0.52%) |
Jun 04, 2021 | 15.61 | 15.64 | 15.51 | 15.62 | 159,561 | +0.04(+0.23%) |
Jun 03, 2021 | 15.47 | 15.61 | 15.45 | 15.58 | 195,248 | +0.06(+0.38%) |
Jun 02, 2021 | 15.54 | 15.56 | 15.47 | 15.52 | 193,846 | +0.02(+0.14%) |