Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.23 | 15.43 | 15.13 | 15.33 | 314,449 | +0.02(+0.11%) |
Aug 30, 2021 | 15.12 | 15.43 | 14.98 | 15.32 | 220,618 | +0.22(+1.42%) |
Aug 27, 2021 | 15.04 | 15.33 | 14.91 | 15.10 | 329,962 | +0.18(+1.22%) |
Aug 26, 2021 | 14.83 | 15.06 | 14.74 | 14.92 | 358,784 | -0.04(-0.28%) |
Aug 25, 2021 | 14.80 | 15.03 | 14.75 | 14.96 | 289,111 | +0.12(+0.84%) |
Aug 24, 2021 | 14.88 | 15.00 | 14.78 | 14.84 | 309,941 | +0.16(+1.07%) |
Aug 23, 2021 | 14.52 | 14.80 | 14.52 | 14.68 | 361,512 | +0.46(+3.26%) |
Aug 20, 2021 | 13.92 | 14.46 | 13.90 | 14.22 | 246,258 | +0.29(+2.08%) |
Aug 19, 2021 | 14.18 | 14.25 | 13.65 | 13.93 | 835,695 | -0.36(-2.55%) |
Aug 18, 2021 | 14.49 | 14.72 | 14.26 | 14.29 | 494,501 | -0.18(-1.26%) |
Aug 17, 2021 | 14.42 | 14.72 | 14.29 | 14.47 | 234,133 | +0.02(+0.17%) |
Aug 16, 2021 | 14.81 | 14.81 | 14.40 | 14.45 | 264,436 | -0.47(-3.16%) |
Aug 13, 2021 | 15.24 | 15.28 | 14.89 | 14.92 | 270,058 | -0.36(-2.38%) |
Aug 12, 2021 | 15.43 | 15.45 | 14.89 | 15.28 | 410,530 | -0.15(-0.97%) |
Aug 11, 2021 | 15.27 | 15.66 | 15.14 | 15.43 | 610,746 | +0.17(+1.08%) |
Aug 10, 2021 | 14.64 | 15.37 | 14.64 | 15.27 | 1,444,848 | +0.71(+4.86%) |
Aug 09, 2021 | 14.34 | 14.70 | 14.11 | 14.56 | 615,543 | -0.02(-0.17%) |
Aug 06, 2021 | 14.77 | 14.87 | 14.45 | 14.58 | 556,695 | -0.11(-0.72%) |
Aug 05, 2021 | 14.36 | 14.97 | 14.27 | 14.69 | 435,559 | +0.41(+2.91%) |
Aug 04, 2021 | 14.36 | 14.71 | 14.20 | 14.28 | 599,098 | -0.34(-2.34%) |
Aug 03, 2021 | 14.60 | 14.95 | 14.28 | 14.62 | 723,020 | -0.02(-0.11%) |
Aug 02, 2021 | 14.65 | 15.02 | 14.39 | 14.63 | 606,320 | -0.02(-0.11%) |
Jul 30, 2021 | 14.64 | 14.76 | 14.44 | 14.65 | 411,910 | +0.02(+0.11%) |
Jul 29, 2021 | 14.45 | 14.69 | 14.28 | 14.63 | 391,484 | +0.37(+2.57%) |
Jul 28, 2021 | 14.08 | 14.41 | 13.96 | 14.27 | 269,382 | +0.22(+1.56%) |
Jul 27, 2021 | 14.30 | 14.40 | 14.04 | 14.05 | 265,605 | -0.35(-2.43%) |
Jul 26, 2021 | 14.15 | 14.70 | 14.15 | 14.40 | 392,694 | +0.17(+1.20%) |
Jul 23, 2021 | 14.45 | 14.51 | 14.06 | 14.23 | 263,243 | -0.14(-0.96%) |
Jul 22, 2021 | 14.16 | 14.49 | 13.99 | 14.36 | 401,824 | +0.30(+2.14%) |
Jul 21, 2021 | 13.93 | 14.19 | 13.75 | 14.06 | 555,153 | +0.50(+3.66%) |
Jul 20, 2021 | 13.22 | 13.64 | 13.18 | 13.57 | 471,132 | +0.35(+2.65%) |
Jul 19, 2021 | 13.15 | 13.50 | 13.00 | 13.22 | 801,284 | -0.44(-3.22%) |
Jul 16, 2021 | 14.07 | 14.11 | 13.51 | 13.66 | 610,427 | -0.24(-1.76%) |
Jul 15, 2021 | 14.10 | 14.14 | 13.61 | 13.90 | 560,373 | -0.42(-2.95%) |
Jul 14, 2021 | 14.93 | 15.13 | 14.31 | 14.32 | 487,291 | -0.47(-3.19%) |
Jul 13, 2021 | 14.78 | 14.94 | 14.63 | 14.80 | 341,796 | -0.04(-0.27%) |
Jul 12, 2021 | 14.67 | 14.99 | 14.57 | 14.84 | 298,195 | -0.04(-0.27%) |
Jul 09, 2021 | 14.38 | 14.97 | 14.32 | 14.88 | 342,893 | +0.69(+4.87%) |
Jul 08, 2021 | 14.19 | 14.70 | 13.99 | 14.19 | 441,481 | -0.37(-2.57%) |
Jul 07, 2021 | 14.80 | 14.94 | 14.49 | 14.56 | 366,333 | -0.27(-1.81%) |
Jul 06, 2021 | 15.28 | 15.28 | 14.80 | 14.83 | 318,322 | -0.49(-3.19%) |
Jul 02, 2021 | 15.59 | 15.59 | 15.30 | 15.32 | 230,948 | -0.28(-1.82%) |
Jul 01, 2021 | 15.76 | 15.81 | 15.41 | 15.60 | 491,918 | +0.28(+1.86%) |
Jun 30, 2021 | 15.37 | 15.50 | 15.16 | 15.32 | 254,534 | +0.11(+0.70%) |
Jun 29, 2021 | 15.28 | 15.45 | 15.07 | 15.21 | 476,557 | +0.04(+0.27%) |
Jun 28, 2021 | 15.54 | 15.54 | 15.01 | 15.17 | 401,180 | -0.54(-3.42%) |
Jun 25, 2021 | 15.89 | 16.04 | 15.71 | 15.71 | 440,247 | -0.15(-0.97%) |
Jun 24, 2021 | 15.86 | 16.03 | 15.68 | 15.86 | 507,269 | +0.00(+0.00%) |
Jun 23, 2021 | 15.92 | 16.34 | 15.85 | 15.86 | 519,477 | +0.13(+0.83%) |
Jun 22, 2021 | 15.91 | 15.97 | 15.58 | 15.73 | 364,186 | -0.16(-1.02%) |
Jun 21, 2021 | 15.27 | 16.23 | 15.04 | 15.89 | 1,366,305 | +0.94(+6.31%) |
Jun 18, 2021 | 14.84 | 15.11 | 14.66 | 14.95 | 1,378,168 | +0.04(+0.27%) |
Jun 17, 2021 | 15.39 | 15.61 | 14.36 | 14.91 | 518,655 | -0.54(-3.53%) |
Jun 16, 2021 | 15.46 | 15.71 | 15.16 | 15.45 | 367,353 | -0.10(-0.63%) |
Jun 15, 2021 | 15.14 | 15.57 | 15.05 | 15.55 | 517,171 | +0.33(+2.14%) |
Jun 14, 2021 | 15.65 | 15.76 | 15.15 | 15.23 | 485,891 | -0.33(-2.14%) |
Jun 11, 2021 | 15.71 | 15.85 | 15.50 | 15.56 | 257,389 | -0.12(-0.78%) |
Jun 10, 2021 | 15.84 | 16.09 | 15.34 | 15.68 | 308,300 | +0.02(+0.16%) |
Jun 09, 2021 | 16.14 | 16.19 | 15.61 | 15.66 | 639,931 | -0.25(-1.58%) |
Jun 08, 2021 | 15.14 | 15.97 | 14.99 | 15.91 | 2,971,214 | +0.72(+4.77%) |
Jun 07, 2021 | 15.19 | 15.41 | 15.07 | 15.19 | 609,163 | -0.01(-0.05%) |
Jun 04, 2021 | 15.35 | 15.45 | 15.03 | 15.19 | 391,057 | +0.01(+0.05%) |
Jun 03, 2021 | 15.17 | 15.36 | 15.05 | 15.19 | 332,675 | +0.00(+0.00%) |
Jun 02, 2021 | 15.34 | 15.42 | 15.06 | 15.19 | 352,867 | -0.06(-0.37%) |