Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.78 | 13.81 | 13.77 | 13.79 | 5,275,050 | +0.00(+0.00%) |
Aug 30, 2021 | 13.82 | 13.82 | 13.75 | 13.79 | 3,809,602 | -0.06(-0.41%) |
Aug 27, 2021 | 13.93 | 13.94 | 13.82 | 13.84 | 5,966,460 | -0.12(-0.88%) |
Aug 26, 2021 | 13.89 | 13.97 | 13.88 | 13.97 | 4,819,187 | +0.09(+0.68%) |
Aug 25, 2021 | 13.90 | 13.92 | 13.86 | 13.87 | 3,917,242 | -0.05(-0.34%) |
Aug 24, 2021 | 13.90 | 13.93 | 13.89 | 13.92 | 6,088,639 | -0.01(-0.07%) |
Aug 23, 2021 | 13.99 | 14.00 | 13.90 | 13.93 | 6,264,069 | -0.13(-0.94%) |
Aug 20, 2021 | 14.15 | 14.17 | 14.04 | 14.06 | 6,834,585 | -0.10(-0.74%) |
Aug 19, 2021 | 14.29 | 14.29 | 14.13 | 14.16 | 12,095,369 | -0.03(-0.20%) |
Aug 18, 2021 | 14.08 | 14.20 | 14.02 | 14.19 | 6,584,283 | +0.15(+1.08%) |
Aug 17, 2021 | 14.03 | 14.14 | 14.01 | 14.04 | 7,295,643 | +0.10(+0.75%) |
Aug 16, 2021 | 14.03 | 14.08 | 13.94 | 13.94 | 4,730,518 | -0.05(-0.34%) |
Aug 13, 2021 | 13.98 | 14.01 | 13.98 | 13.98 | 2,839,075 | -0.03(-0.20%) |
Aug 12, 2021 | 14.05 | 14.09 | 14.00 | 14.01 | 2,534,694 | -0.04(-0.27%) |
Aug 11, 2021 | 14.05 | 14.09 | 14.04 | 14.05 | 2,807,353 | -0.04(-0.27%) |
Aug 10, 2021 | 14.08 | 14.11 | 14.06 | 14.09 | 4,073,744 | -0.02(-0.13%) |
Aug 09, 2021 | 14.09 | 14.13 | 14.08 | 14.11 | 3,391,024 | +0.02(+0.13%) |
Aug 06, 2021 | 14.10 | 14.12 | 14.08 | 14.09 | 5,877,659 | -0.02(-0.13%) |
Aug 05, 2021 | 14.16 | 14.18 | 14.11 | 14.11 | 4,284,251 | -0.09(-0.67%) |
Aug 04, 2021 | 14.17 | 14.21 | 14.16 | 14.20 | 5,003,155 | +0.07(+0.47%) |
Aug 03, 2021 | 14.22 | 14.31 | 14.13 | 14.14 | 5,848,595 | -0.12(-0.86%) |
Aug 02, 2021 | 14.15 | 14.26 | 14.15 | 14.26 | 7,346,132 | +0.04(+0.27%) |
Jul 30, 2021 | 14.23 | 14.25 | 14.17 | 14.22 | 5,531,659 | +0.07(+0.47%) |
Jul 29, 2021 | 14.19 | 14.19 | 14.12 | 14.15 | 4,016,830 | -0.07(-0.47%) |
Jul 28, 2021 | 14.17 | 14.26 | 14.17 | 14.22 | 7,981,133 | +0.02(+0.13%) |
Jul 27, 2021 | 14.17 | 14.31 | 14.17 | 14.20 | 6,988,104 | +0.06(+0.40%) |
Jul 26, 2021 | 14.19 | 14.19 | 14.15 | 14.15 | 4,965,298 | -0.04(-0.27%) |
Jul 23, 2021 | 14.27 | 14.29 | 14.16 | 14.18 | 4,642,400 | -0.15(-1.06%) |
Jul 22, 2021 | 14.34 | 14.39 | 14.32 | 14.34 | 4,454,309 | -0.03(-0.20%) |
Jul 21, 2021 | 14.42 | 14.44 | 14.35 | 14.36 | 3,904,547 | -0.10(-0.72%) |
Jul 20, 2021 | 14.66 | 14.70 | 14.43 | 14.47 | 8,809,326 | -0.23(-1.55%) |
Jul 19, 2021 | 14.65 | 14.79 | 14.63 | 14.70 | 19,391,930 | +0.22(+1.51%) |
Jul 16, 2021 | 14.33 | 14.49 | 14.32 | 14.48 | 7,527,644 | +0.11(+0.79%) |
Jul 15, 2021 | 14.36 | 14.43 | 14.34 | 14.36 | 6,318,811 | +0.05(+0.33%) |
Jul 14, 2021 | 14.29 | 14.35 | 14.26 | 14.32 | 6,061,467 | -0.02(-0.13%) |
Jul 13, 2021 | 14.31 | 14.34 | 14.26 | 14.34 | 5,226,725 | +0.06(+0.40%) |
Jul 12, 2021 | 14.34 | 14.35 | 14.28 | 14.28 | 2,836,948 | -0.06(-0.40%) |
Jul 09, 2021 | 14.43 | 14.45 | 14.33 | 14.34 | 5,575,996 | -0.15(-1.05%) |
Jul 08, 2021 | 14.57 | 14.61 | 14.47 | 14.49 | 12,268,315 | +0.10(+0.73%) |
Jul 07, 2021 | 14.40 | 14.48 | 14.36 | 14.38 | 6,089,458 | -0.06(-0.39%) |
Jul 06, 2021 | 14.41 | 14.52 | 14.39 | 14.44 | 4,561,462 | +0.05(+0.33%) |
Jul 02, 2021 | 14.48 | 14.49 | 14.39 | 14.39 | 5,835,645 | -0.12(-0.85%) |
Jul 01, 2021 | 14.56 | 14.57 | 14.51 | 14.52 | 3,532,783 | -0.08(-0.52%) |
Jun 30, 2021 | 14.62 | 14.63 | 14.57 | 14.59 | 3,942,172 | -0.01(-0.06%) |
Jun 29, 2021 | 14.61 | 14.63 | 14.58 | 14.60 | 3,947,512 | -0.01(-0.07%) |
Jun 28, 2021 | 14.62 | 14.68 | 14.61 | 14.61 | 3,565,218 | -0.03(-0.19%) |
Jun 25, 2021 | 14.67 | 14.69 | 14.63 | 14.64 | 3,605,439 | -0.06(-0.39%) |
Jun 24, 2021 | 14.70 | 14.71 | 14.69 | 14.70 | 4,194,931 | -0.09(-0.58%) |
Jun 23, 2021 | 14.77 | 14.79 | 14.73 | 14.78 | 4,274,537 | +0.01(+0.06%) |
Jun 22, 2021 | 14.84 | 14.88 | 14.73 | 14.77 | 5,227,121 | -0.08(-0.51%) |
Jun 21, 2021 | 15.01 | 15.03 | 14.84 | 14.85 | 7,576,739 | -0.21(-1.39%) |
Jun 18, 2021 | 14.98 | 15.07 | 14.96 | 15.06 | 12,275,572 | +0.20(+1.34%) |
Jun 17, 2021 | 14.88 | 14.96 | 14.83 | 14.86 | 8,085,344 | -0.01(-0.06%) |
Jun 16, 2021 | 14.78 | 14.94 | 14.77 | 14.87 | 7,747,662 | +0.09(+0.58%) |
Jun 15, 2021 | 14.76 | 14.81 | 14.74 | 14.78 | 4,624,715 | +0.03(+0.19%) |
Jun 14, 2021 | 14.78 | 14.83 | 14.75 | 14.75 | 3,728,852 | -0.04(-0.26%) |
Jun 11, 2021 | 14.78 | 14.84 | 14.78 | 14.79 | 4,311,192 | -0.02(-0.13%) |
Jun 10, 2021 | 14.84 | 14.88 | 14.77 | 14.81 | 5,254,207 | -0.08(-0.51%) |
Jun 09, 2021 | 14.84 | 14.89 | 14.82 | 14.88 | 3,229,460 | +0.02(+0.13%) |
Jun 08, 2021 | 14.82 | 14.93 | 14.82 | 14.87 | 5,305,758 | +0.01(+0.06%) |
Jun 07, 2021 | 14.85 | 14.90 | 14.84 | 14.86 | 3,433,650 | +0.01(+0.06%) |
Jun 04, 2021 | 14.92 | 14.92 | 14.84 | 14.85 | 4,905,495 | -0.13(-0.89%) |
Jun 03, 2021 | 15.03 | 15.07 | 14.94 | 14.98 | 10,830,531 | +0.06(+0.38%) |
Jun 02, 2021 | 14.93 | 14.97 | 14.90 | 14.92 | 6,066,544 | -0.04(-0.25%) |