Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.50 | 14.71 | 14.50 | 14.71 | 13,864 | +0.15(+1.03%) |
Aug 30, 2021 | 14.52 | 14.65 | 14.50 | 14.56 | 12,467 | +0.06(+0.41%) |
Aug 27, 2021 | 14.47 | 14.56 | 14.46 | 14.50 | 11,899 | +0.00(+0.00%) |
Aug 26, 2021 | 14.57 | 14.60 | 14.50 | 14.50 | 8,127 | -0.07(-0.48%) |
Aug 25, 2021 | 14.54 | 14.57 | 14.50 | 14.57 | 14,114 | +0.06(+0.41%) |
Aug 24, 2021 | 14.55 | 14.55 | 14.51 | 14.51 | 6,698 | -0.04(-0.27%) |
Aug 23, 2021 | 14.55 | 14.65 | 14.55 | 14.55 | 5,117 | +0.02(+0.10%) |
Aug 20, 2021 | 14.55 | 14.65 | 14.51 | 14.54 | 6,737 | +0.03(+0.17%) |
Aug 19, 2021 | 14.36 | 14.55 | 14.36 | 14.51 | 10,768 | +0.00(+0.00%) |
Aug 18, 2021 | 14.43 | 14.55 | 14.39 | 14.51 | 22,620 | +0.11(+0.76%) |
Aug 17, 2021 | 14.54 | 14.69 | 14.35 | 14.40 | 14,285 | -0.14(-0.96%) |
Aug 16, 2021 | 14.67 | 14.67 | 14.42 | 14.54 | 13,163 | -0.01(-0.07%) |
Aug 13, 2021 | 14.80 | 14.81 | 14.50 | 14.55 | 16,250 | -0.25(-1.69%) |
Aug 12, 2021 | 14.62 | 14.80 | 14.50 | 14.80 | 12,707 | +0.18(+1.23%) |
Aug 11, 2021 | 14.50 | 14.65 | 14.46 | 14.62 | 14,742 | +0.13(+0.90%) |
Aug 10, 2021 | 14.50 | 14.53 | 14.32 | 14.49 | 10,608 | +0.14(+0.98%) |
Aug 09, 2021 | 14.42 | 14.60 | 14.35 | 14.35 | 6,481 | -0.18(-1.24%) |
Aug 06, 2021 | 14.33 | 14.60 | 14.33 | 14.53 | 16,707 | +0.13(+0.90%) |
Aug 05, 2021 | 14.41 | 14.46 | 14.14 | 14.40 | 29,857 | -0.06(-0.41%) |
Aug 04, 2021 | 14.46 | 14.47 | 14.09 | 14.46 | 19,958 | +0.11(+0.77%) |
Aug 03, 2021 | 14.31 | 14.35 | 14.26 | 14.35 | 14,247 | +0.09(+0.63%) |
Aug 02, 2021 | 14.20 | 14.35 | 14.16 | 14.26 | 31,816 | +0.11(+0.78%) |
Jul 30, 2021 | 14.04 | 14.20 | 14.04 | 14.15 | 8,755 | +0.07(+0.50%) |
Jul 29, 2021 | 14.00 | 14.25 | 13.95 | 14.08 | 25,230 | +0.05(+0.36%) |
Jul 28, 2021 | 14.10 | 14.14 | 13.90 | 14.03 | 17,543 | -0.06(-0.43%) |
Jul 27, 2021 | 14.00 | 14.25 | 14.00 | 14.09 | 12,408 | +0.10(+0.70%) |
Jul 26, 2021 | 14.05 | 14.09 | 13.95 | 13.99 | 16,988 | -0.06(-0.41%) |
Jul 23, 2021 | 14.08 | 14.28 | 14.04 | 14.05 | 25,250 | -0.09(-0.64%) |
Jul 22, 2021 | 14.10 | 14.14 | 13.99 | 14.14 | 12,376 | +0.15(+1.07%) |
Jul 21, 2021 | 14.01 | 14.03 | 13.94 | 13.99 | 8,333 | +0.05(+0.36%) |
Jul 20, 2021 | 14.02 | 14.09 | 13.91 | 13.94 | 10,401 | +0.00(+0.00%) |
Jul 19, 2021 | 14.14 | 14.14 | 13.94 | 13.94 | 26,742 | -0.21(-1.48%) |
Jul 16, 2021 | 14.09 | 14.15 | 14.01 | 14.15 | 17,173 | +0.14(+1.00%) |
Jul 15, 2021 | 14.06 | 14.13 | 14.00 | 14.01 | 9,107 | -0.13(-0.92%) |
Jul 14, 2021 | 14.26 | 14.26 | 14.04 | 14.14 | 4,670 | +0.00(+0.00%) |
Jul 13, 2021 | 14.20 | 14.21 | 14.00 | 14.14 | 7,508 | -0.01(-0.07%) |
Jul 12, 2021 | 14.13 | 14.30 | 13.99 | 14.15 | 15,797 | -0.24(-1.67%) |
Jul 09, 2021 | 14.57 | 14.57 | 13.81 | 14.39 | 29,104 | +0.01(+0.07%) |
Jul 08, 2021 | 14.09 | 14.40 | 14.09 | 14.38 | 17,059 | +0.08(+0.56%) |
Jul 07, 2021 | 14.46 | 14.60 | 14.30 | 14.30 | 12,711 | -0.07(-0.52%) |
Jul 06, 2021 | 14.60 | 14.65 | 14.35 | 14.38 | 15,266 | -0.01(-0.03%) |
Jul 02, 2021 | 14.40 | 14.47 | 14.32 | 14.38 | 11,722 | -0.02(-0.14%) |
Jul 01, 2021 | 14.65 | 14.65 | 14.22 | 14.40 | 20,654 | +0.02(+0.14%) |
Jun 30, 2021 | 14.39 | 14.44 | 14.22 | 14.38 | 25,417 | +0.00(+0.00%) |
Jun 29, 2021 | 14.33 | 14.55 | 14.23 | 14.38 | 17,045 | +0.12(+0.84%) |
Jun 28, 2021 | 14.55 | 14.55 | 14.22 | 14.26 | 6,936 | +0.07(+0.49%) |
Jun 25, 2021 | 14.17 | 14.25 | 14.05 | 14.19 | 12,225 | +0.02(+0.14%) |
Jun 24, 2021 | 14.26 | 14.26 | 14.15 | 14.17 | 11,652 | -0.05(-0.39%) |
Jun 23, 2021 | 14.21 | 14.30 | 14.21 | 14.22 | 6,475 | +0.03(+0.18%) |
Jun 22, 2021 | 14.18 | 14.20 | 14.17 | 14.20 | 6,713 | +0.05(+0.35%) |
Jun 21, 2021 | 14.06 | 14.20 | 14.06 | 14.15 | 14,342 | +0.04(+0.28%) |
Jun 18, 2021 | 14.49 | 14.50 | 14.11 | 14.11 | 16,264 | -0.41(-2.82%) |
Jun 17, 2021 | 14.38 | 14.88 | 14.38 | 14.52 | 7,967 | -0.03(-0.21%) |
Jun 16, 2021 | 14.50 | 14.90 | 14.45 | 14.55 | 16,776 | +0.13(+0.90%) |
Jun 15, 2021 | 14.51 | 14.51 | 14.38 | 14.42 | 26,838 | -0.09(-0.62%) |
Jun 14, 2021 | 14.65 | 14.90 | 14.46 | 14.51 | 25,328 | -0.14(-0.96%) |
Jun 11, 2021 | 14.77 | 14.77 | 13.95 | 14.65 | 30,755 | -0.34(-2.27%) |
Jun 10, 2021 | 14.58 | 14.99 | 14.36 | 14.99 | 59,448 | +0.63(+4.39%) |
Jun 09, 2021 | 14.27 | 14.37 | 14.27 | 14.36 | 19,788 | +0.10(+0.70%) |
Jun 08, 2021 | 14.58 | 14.58 | 14.00 | 14.26 | 17,463 | -0.19(-1.31%) |
Jun 07, 2021 | 14.29 | 14.58 | 14.26 | 14.45 | 39,983 | +0.16(+1.12%) |
Jun 04, 2021 | 14.25 | 14.29 | 14.11 | 14.29 | 18,024 | +0.21(+1.49%) |
Jun 03, 2021 | 14.04 | 14.11 | 14.04 | 14.08 | 14,617 | -0.02(-0.14%) |
Jun 02, 2021 | 14.08 | 14.10 | 14.00 | 14.10 | 29,281 | +0.24(+1.73%) |