Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.65 | 13.94 | 13.59 | 13.90 | 2,199,417 | +0.43(+3.21%) |
Aug 30, 2021 | 13.70 | 13.74 | 13.45 | 13.47 | 1,804,157 | -0.42(-3.05%) |
Aug 27, 2021 | 13.31 | 14.02 | 13.28 | 13.89 | 2,579,336 | +0.84(+6.42%) |
Aug 26, 2021 | 13.34 | 13.35 | 12.96 | 13.05 | 3,308,919 | -0.34(-2.53%) |
Aug 25, 2021 | 13.38 | 13.43 | 13.20 | 13.39 | 1,821,192 | -0.07(-0.50%) |
Aug 24, 2021 | 13.52 | 13.61 | 13.39 | 13.46 | 1,492,859 | +0.04(+0.32%) |
Aug 23, 2021 | 13.00 | 13.46 | 12.88 | 13.42 | 3,897,610 | +0.97(+7.75%) |
Aug 20, 2021 | 12.31 | 12.62 | 12.31 | 12.45 | 4,266,495 | -0.14(-1.08%) |
Aug 19, 2021 | 13.15 | 13.24 | 12.45 | 12.59 | 6,689,734 | -1.34(-9.61%) |
Aug 18, 2021 | 14.24 | 14.30 | 13.87 | 13.92 | 3,037,196 | -0.25(-1.73%) |
Aug 17, 2021 | 14.15 | 14.46 | 13.98 | 14.17 | 3,571,522 | -0.03(-0.18%) |
Aug 16, 2021 | 14.13 | 14.29 | 14.04 | 14.19 | 1,933,704 | +0.14(+1.02%) |
Aug 13, 2021 | 14.08 | 14.22 | 13.99 | 14.05 | 1,603,560 | -0.01(-0.06%) |
Aug 12, 2021 | 14.18 | 14.19 | 13.84 | 14.06 | 1,365,848 | -0.16(-1.13%) |
Aug 11, 2021 | 14.08 | 14.28 | 14.06 | 14.22 | 2,237,955 | +0.59(+4.35%) |
Aug 10, 2021 | 13.61 | 13.70 | 13.42 | 13.63 | 2,202,734 | -0.03(-0.25%) |
Aug 09, 2021 | 13.79 | 13.93 | 13.60 | 13.66 | 1,615,331 | -0.34(-2.42%) |
Aug 06, 2021 | 14.18 | 14.21 | 13.81 | 14.00 | 2,943,186 | -0.39(-2.71%) |
Aug 05, 2021 | 14.64 | 14.78 | 14.25 | 14.39 | 2,115,115 | -0.44(-2.97%) |
Aug 04, 2021 | 15.12 | 15.22 | 14.80 | 14.83 | 1,692,798 | -0.07(-0.45%) |
Aug 03, 2021 | 14.75 | 14.99 | 14.71 | 14.90 | 4,298,927 | +0.31(+2.15%) |
Aug 02, 2021 | 14.82 | 14.93 | 14.55 | 14.58 | 2,335,339 | -0.12(-0.81%) |
Jul 30, 2021 | 14.66 | 14.86 | 14.64 | 14.70 | 1,510,771 | -0.04(-0.29%) |
Jul 29, 2021 | 14.82 | 14.99 | 14.69 | 14.75 | 2,066,871 | +0.28(+1.93%) |
Jul 28, 2021 | 14.13 | 14.49 | 14.07 | 14.47 | 2,385,234 | +0.36(+2.58%) |
Jul 27, 2021 | 14.17 | 14.20 | 13.88 | 14.10 | 1,696,669 | -0.08(-0.60%) |
Jul 26, 2021 | 14.05 | 14.31 | 14.00 | 14.19 | 1,673,390 | +0.54(+3.97%) |
Jul 23, 2021 | 13.90 | 13.97 | 13.55 | 13.64 | 2,019,334 | -0.18(-1.29%) |
Jul 22, 2021 | 13.85 | 13.90 | 13.68 | 13.82 | 1,409,191 | +0.06(+0.43%) |
Jul 21, 2021 | 13.37 | 13.88 | 13.35 | 13.76 | 1,763,656 | +0.44(+3.31%) |
Jul 20, 2021 | 13.01 | 13.34 | 12.97 | 13.32 | 2,568,891 | +0.47(+3.62%) |
Jul 19, 2021 | 13.04 | 13.24 | 12.71 | 12.86 | 4,906,476 | -0.80(-5.83%) |
Jul 16, 2021 | 14.36 | 14.38 | 13.63 | 13.65 | 3,616,693 | -0.73(-5.06%) |
Jul 15, 2021 | 14.30 | 14.52 | 14.22 | 14.38 | 1,746,151 | -0.13(-0.88%) |
Jul 14, 2021 | 14.91 | 14.98 | 14.30 | 14.51 | 4,188,064 | +0.34(+2.39%) |
Jul 13, 2021 | 14.24 | 14.38 | 14.03 | 14.17 | 2,734,953 | -0.12(-0.83%) |
Jul 12, 2021 | 14.09 | 14.49 | 14.03 | 14.29 | 2,052,369 | +0.05(+0.36%) |
Jul 09, 2021 | 13.83 | 14.32 | 13.83 | 14.24 | 2,629,193 | +0.55(+4.02%) |
Jul 08, 2021 | 14.13 | 14.18 | 13.64 | 13.69 | 3,961,159 | -0.97(-6.64%) |
Jul 07, 2021 | 14.61 | 14.76 | 14.33 | 14.66 | 3,864,039 | +0.56(+3.96%) |
Jul 06, 2021 | 14.48 | 14.53 | 13.87 | 14.10 | 3,315,716 | -0.15(-1.07%) |
Jul 02, 2021 | 14.40 | 14.41 | 14.06 | 14.25 | 1,552,079 | -0.05(-0.36%) |
Jul 01, 2021 | 14.39 | 14.47 | 14.23 | 14.30 | 1,825,032 | +0.14(+0.96%) |
Jun 30, 2021 | 14.07 | 14.24 | 14.03 | 14.17 | 1,975,724 | +0.08(+0.60%) |
Jun 29, 2021 | 13.97 | 14.25 | 13.90 | 14.08 | 1,908,701 | -0.03(-0.18%) |
Jun 28, 2021 | 14.28 | 14.30 | 13.97 | 14.11 | 1,833,756 | -0.18(-1.24%) |
Jun 25, 2021 | 14.47 | 14.51 | 14.18 | 14.29 | 1,972,669 | -0.08(-0.59%) |
Jun 24, 2021 | 14.44 | 14.53 | 14.27 | 14.37 | 1,953,392 | +0.21(+1.49%) |
Jun 23, 2021 | 14.38 | 14.56 | 14.14 | 14.16 | 2,432,957 | +0.34(+2.45%) |
Jun 22, 2021 | 13.87 | 13.94 | 13.66 | 13.82 | 2,642,483 | -0.25(-1.81%) |
Jun 21, 2021 | 13.86 | 14.11 | 13.67 | 14.08 | 2,912,466 | +0.51(+3.75%) |
Jun 18, 2021 | 13.93 | 14.11 | 13.57 | 13.57 | 13,630,028 | -0.26(-1.90%) |
Jun 17, 2021 | 14.30 | 14.30 | 13.59 | 13.83 | 8,115,793 | -0.96(-6.47%) |
Jun 16, 2021 | 14.86 | 15.12 | 14.69 | 14.79 | 3,381,518 | -0.21(-1.41%) |
Jun 15, 2021 | 15.32 | 15.39 | 14.75 | 15.00 | 4,588,141 | -0.21(-1.39%) |
Jun 14, 2021 | 15.49 | 15.61 | 15.15 | 15.21 | 5,210,087 | -0.28(-1.80%) |
Jun 11, 2021 | 16.03 | 16.05 | 15.42 | 15.49 | 3,878,371 | -0.54(-3.38%) |
Jun 10, 2021 | 16.08 | 16.24 | 15.93 | 16.03 | 2,805,395 | +0.03(+0.16%) |
Jun 09, 2021 | 16.26 | 16.39 | 16.01 | 16.01 | 2,780,107 | -0.25(-1.56%) |
Jun 08, 2021 | 16.51 | 16.54 | 16.24 | 16.26 | 1,968,169 | -0.36(-2.14%) |
Jun 07, 2021 | 16.47 | 16.70 | 16.39 | 16.62 | 1,872,885 | -0.08(-0.51%) |
Jun 04, 2021 | 16.52 | 16.70 | 16.44 | 16.70 | 2,465,328 | +0.54(+3.35%) |
Jun 03, 2021 | 16.53 | 16.61 | 16.16 | 16.16 | 3,391,348 | -1.13(-6.52%) |
Jun 02, 2021 | 17.11 | 17.34 | 16.86 | 17.29 | 2,719,855 | +0.35(+2.05%) |