Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.93 | 14.00 | 13.89 | 13.98 | 90,440 | +0.02(+0.14%) |
Aug 30, 2021 | 13.97 | 13.98 | 13.88 | 13.96 | 68,681 | +0.01(+0.04%) |
Aug 27, 2021 | 13.84 | 13.96 | 13.80 | 13.95 | 46,323 | +0.17(+1.22%) |
Aug 26, 2021 | 13.84 | 13.85 | 13.77 | 13.78 | 46,925 | -0.06(-0.42%) |
Aug 25, 2021 | 13.82 | 13.92 | 13.80 | 13.84 | 117,231 | -0.03(-0.18%) |
Aug 24, 2021 | 13.86 | 13.91 | 13.81 | 13.87 | 77,451 | +0.02(+0.17%) |
Aug 23, 2021 | 13.87 | 13.90 | 13.79 | 13.84 | 69,219 | +0.06(+0.42%) |
Aug 20, 2021 | 13.69 | 13.86 | 13.67 | 13.78 | 71,792 | +0.06(+0.43%) |
Aug 19, 2021 | 13.78 | 13.80 | 13.69 | 13.73 | 59,705 | -0.08(-0.60%) |
Aug 18, 2021 | 13.86 | 13.93 | 13.81 | 13.81 | 48,977 | -0.08(-0.58%) |
Aug 17, 2021 | 13.85 | 13.95 | 13.84 | 13.89 | 44,646 | +0.00(+0.03%) |
Aug 16, 2021 | 13.92 | 13.99 | 13.88 | 13.89 | 48,205 | -0.11(-0.78%) |
Aug 13, 2021 | 13.99 | 13.99 | 13.91 | 13.99 | 85,331 | +0.06(+0.42%) |
Aug 12, 2021 | 13.93 | 13.94 | 13.85 | 13.94 | 43,053 | +0.03(+0.21%) |
Aug 11, 2021 | 13.79 | 13.94 | 13.79 | 13.91 | 97,768 | +0.10(+0.69%) |
Aug 10, 2021 | 13.81 | 13.85 | 13.81 | 13.81 | 42,190 | -0.02(-0.13%) |
Aug 09, 2021 | 13.86 | 13.86 | 13.81 | 13.83 | 53,066 | -0.07(-0.52%) |
Aug 06, 2021 | 13.89 | 13.96 | 13.88 | 13.90 | 44,133 | +0.02(+0.18%) |
Aug 05, 2021 | 13.87 | 13.92 | 13.85 | 13.88 | 82,559 | +0.01(+0.06%) |
Aug 04, 2021 | 13.89 | 13.95 | 13.86 | 13.87 | 36,555 | -0.08(-0.57%) |
Aug 03, 2021 | 13.94 | 13.97 | 13.87 | 13.95 | 103,348 | -0.00(-0.03%) |
Aug 02, 2021 | 14.07 | 14.16 | 13.94 | 13.95 | 70,078 | -0.08(-0.54%) |
Jul 30, 2021 | 14.19 | 14.19 | 13.96 | 14.03 | 120,790 | -0.02(-0.12%) |
Jul 29, 2021 | 14.02 | 14.13 | 13.98 | 14.04 | 89,497 | +0.05(+0.34%) |
Jul 28, 2021 | 14.16 | 14.18 | 13.81 | 14.00 | 168,547 | -0.14(-0.99%) |
Jul 27, 2021 | 14.07 | 14.16 | 14.04 | 14.14 | 54,986 | +0.03(+0.18%) |
Jul 26, 2021 | 14.03 | 14.14 | 14.03 | 14.11 | 65,537 | +0.05(+0.35%) |
Jul 23, 2021 | 14.00 | 14.11 | 13.99 | 14.06 | 56,824 | +0.08(+0.60%) |
Jul 22, 2021 | 13.99 | 14.07 | 13.95 | 13.98 | 42,927 | -0.03(-0.24%) |
Jul 21, 2021 | 14.07 | 14.16 | 14.01 | 14.01 | 74,649 | +0.06(+0.44%) |
Jul 20, 2021 | 13.77 | 14.06 | 13.77 | 13.95 | 32,662 | +0.17(+1.27%) |
Jul 19, 2021 | 13.98 | 13.98 | 13.75 | 13.77 | 134,773 | -0.24(-1.72%) |
Jul 16, 2021 | 14.05 | 14.13 | 14.01 | 14.02 | 51,538 | -0.03(-0.18%) |
Jul 15, 2021 | 14.00 | 14.11 | 13.98 | 14.04 | 104,643 | -0.03(-0.18%) |
Jul 14, 2021 | 14.12 | 14.12 | 14.00 | 14.07 | 185,064 | +0.00(+0.00%) |
Jul 13, 2021 | 14.12 | 14.20 | 14.05 | 14.07 | 122,142 | -0.15(-1.05%) |
Jul 12, 2021 | 14.15 | 14.22 | 14.12 | 14.22 | 69,828 | +0.07(+0.47%) |
Jul 09, 2021 | 14.05 | 14.20 | 14.05 | 14.15 | 69,300 | +0.12(+0.89%) |
Jul 08, 2021 | 14.03 | 14.11 | 13.98 | 14.02 | 75,113 | -0.15(-1.06%) |
Jul 07, 2021 | 14.21 | 14.21 | 14.07 | 14.17 | 91,610 | -0.01(-0.06%) |
Jul 06, 2021 | 14.17 | 14.18 | 14.03 | 14.18 | 103,653 | -0.01(-0.06%) |
Jul 02, 2021 | 14.27 | 14.27 | 14.12 | 14.19 | 118,134 | -0.01(-0.06%) |
Jul 01, 2021 | 14.13 | 14.21 | 14.08 | 14.20 | 117,757 | +0.08(+0.59%) |
Jun 30, 2021 | 14.07 | 14.16 | 14.03 | 14.12 | 151,022 | +0.07(+0.53%) |
Jun 29, 2021 | 14.06 | 14.13 | 14.00 | 14.04 | 264,461 | +0.05(+0.36%) |
Jun 28, 2021 | 14.15 | 14.17 | 13.99 | 13.99 | 110,356 | -0.09(-0.66%) |
Jun 25, 2021 | 14.08 | 14.13 | 14.06 | 14.08 | 136,974 | -0.03(-0.23%) |
Jun 24, 2021 | 14.17 | 14.19 | 14.05 | 14.12 | 83,391 | +0.02(+0.17%) |
Jun 23, 2021 | 14.08 | 14.18 | 14.08 | 14.09 | 81,760 | -0.01(-0.06%) |
Jun 22, 2021 | 14.18 | 14.18 | 14.07 | 14.10 | 163,964 | -0.02(-0.12%) |
Jun 21, 2021 | 14.04 | 14.19 | 13.99 | 14.12 | 68,883 | +0.10(+0.69%) |
Jun 18, 2021 | 14.09 | 14.13 | 13.94 | 14.02 | 97,166 | -0.10(-0.74%) |
Jun 17, 2021 | 14.26 | 14.31 | 14.09 | 14.13 | 60,133 | -0.17(-1.16%) |
Jun 16, 2021 | 14.33 | 14.40 | 14.27 | 14.29 | 147,038 | -0.04(-0.29%) |
Jun 15, 2021 | 14.42 | 14.45 | 14.31 | 14.33 | 51,139 | -0.08(-0.58%) |
Jun 14, 2021 | 14.38 | 14.45 | 14.36 | 14.42 | 43,287 | +0.00(+0.00%) |
Jun 11, 2021 | 14.44 | 14.45 | 14.36 | 14.42 | 47,904 | +0.01(+0.10%) |
Jun 10, 2021 | 14.40 | 14.42 | 14.34 | 14.40 | 64,756 | +0.08(+0.59%) |
Jun 09, 2021 | 14.30 | 14.42 | 14.27 | 14.32 | 88,492 | -0.01(-0.08%) |
Jun 08, 2021 | 14.30 | 14.39 | 14.24 | 14.33 | 105,953 | +0.03(+0.20%) |
Jun 07, 2021 | 14.27 | 14.31 | 14.22 | 14.30 | 69,807 | +0.07(+0.47%) |
Jun 04, 2021 | 14.24 | 14.28 | 14.18 | 14.23 | 151,599 | +0.04(+0.29%) |
Jun 03, 2021 | 14.04 | 14.25 | 14.04 | 14.19 | 116,117 | +0.12(+0.82%) |
Jun 02, 2021 | 14.04 | 14.17 | 14.04 | 14.08 | 443,782 | +0.02(+0.18%) |