Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.54 | 14.54 | 14.46 | 14.46 | 8,870 | -0.03(-0.19%) |
Aug 30, 2021 | 14.38 | 14.50 | 14.38 | 14.49 | 12,545 | +0.08(+0.57%) |
Aug 27, 2021 | 14.36 | 14.41 | 14.35 | 14.41 | 14,519 | +0.13(+0.92%) |
Aug 26, 2021 | 14.26 | 14.35 | 13.96 | 14.28 | 26,264 | -0.06(-0.38%) |
Aug 25, 2021 | 14.33 | 14.33 | 14.33 | 14.33 | 705 | -0.02(-0.12%) |
Aug 24, 2021 | 14.36 | 14.37 | 14.26 | 14.35 | 6,494 | +0.09(+0.65%) |
Aug 23, 2021 | 14.27 | 14.27 | 14.24 | 14.26 | 1,636 | +0.05(+0.34%) |
Aug 20, 2021 | 14.19 | 14.22 | 14.19 | 14.21 | 8,100 | -0.08(-0.53%) |
Aug 19, 2021 | 14.19 | 14.32 | 14.19 | 14.28 | 11,162 | -0.08(-0.53%) |
Aug 18, 2021 | 14.32 | 14.39 | 14.32 | 14.36 | 16,788 | +0.13(+0.92%) |
Aug 17, 2021 | 14.20 | 14.30 | 14.20 | 14.23 | 13,668 | -0.13(-0.94%) |
Aug 16, 2021 | 14.33 | 14.36 | 14.17 | 14.36 | 20,702 | -0.07(-0.45%) |
Aug 13, 2021 | 14.21 | 14.43 | 14.21 | 14.43 | 18,507 | +0.01(+0.05%) |
Aug 12, 2021 | 14.35 | 14.43 | 14.37 | 14.42 | 5,013 | +0.06(+0.38%) |
Aug 11, 2021 | 14.42 | 14.42 | 14.34 | 14.37 | 24,707 | +0.06(+0.39%) |
Aug 10, 2021 | 14.32 | 14.39 | 14.27 | 14.31 | 14,078 | +0.08(+0.58%) |
Aug 09, 2021 | 14.23 | 14.26 | 14.23 | 14.23 | 3,928 | -0.02(-0.13%) |
Aug 06, 2021 | 14.22 | 14.26 | 14.22 | 14.25 | 2,205 | -0.06(-0.42%) |
Aug 05, 2021 | 14.27 | 14.31 | 14.27 | 14.31 | 3,644 | +0.09(+0.60%) |
Aug 04, 2021 | 14.17 | 14.23 | 14.17 | 14.22 | 7,795 | +0.01(+0.10%) |
Aug 03, 2021 | 14.21 | 14.21 | 14.19 | 14.21 | 38,130 | +0.01(+0.10%) |
Aug 02, 2021 | 14.26 | 14.26 | 14.08 | 14.19 | 8,535 | +0.05(+0.34%) |
Jul 30, 2021 | 14.07 | 14.17 | 14.07 | 14.15 | 13,824 | +0.00(+0.00%) |
Jul 29, 2021 | 14.06 | 14.13 | 14.06 | 14.15 | 15,554 | +0.17(+1.18%) |
Jul 28, 2021 | 13.89 | 13.99 | 13.89 | 13.98 | 5,325 | +0.04(+0.30%) |
Jul 27, 2021 | 13.97 | 13.97 | 13.90 | 13.94 | 14,712 | -0.03(-0.25%) |
Jul 26, 2021 | 13.99 | 14.05 | 13.97 | 13.97 | 8,193 | -0.02(-0.14%) |
Jul 23, 2021 | 14.01 | 14.05 | 13.98 | 13.99 | 9,604 | +0.14(+1.04%) |
Jul 22, 2021 | 13.88 | 13.90 | 13.84 | 13.85 | 14,672 | +0.10(+0.70%) |
Jul 21, 2021 | 13.56 | 13.75 | 13.56 | 13.75 | 9,465 | +0.15(+1.12%) |
Jul 20, 2021 | 13.63 | 13.66 | 13.53 | 13.60 | 28,108 | -0.03(-0.25%) |
Jul 19, 2021 | 13.68 | 13.70 | 13.64 | 13.64 | 17,319 | -0.28(-1.98%) |
Jul 16, 2021 | 14.04 | 14.04 | 13.91 | 13.91 | 13,103 | -0.08(-0.59%) |
Jul 15, 2021 | 13.95 | 14.03 | 13.95 | 13.99 | 10,273 | -0.10(-0.68%) |
Jul 14, 2021 | 14.33 | 14.34 | 14.08 | 14.09 | 16,276 | -0.11(-0.78%) |
Jul 13, 2021 | 14.23 | 14.23 | 14.20 | 14.20 | 3,142 | -0.13(-0.89%) |
Jul 12, 2021 | 14.17 | 14.37 | 14.17 | 14.33 | 13,681 | +0.13(+0.95%) |
Jul 09, 2021 | 14.18 | 14.20 | 14.17 | 14.19 | 9,993 | +0.20(+1.43%) |
Jul 08, 2021 | 13.95 | 14.03 | 13.95 | 13.99 | 16,118 | -0.20(-1.44%) |
Jul 07, 2021 | 14.08 | 14.21 | 14.06 | 14.20 | 25,125 | +0.17(+1.21%) |
Jul 06, 2021 | 14.10 | 14.13 | 14.03 | 14.03 | 10,127 | -0.03(-0.25%) |
Jul 02, 2021 | 14.06 | 14.08 | 14.06 | 14.06 | 7,346 | +0.02(+0.15%) |
Jul 01, 2021 | 13.94 | 14.05 | 13.94 | 14.04 | 23,843 | +0.10(+0.72%) |
Jun 30, 2021 | 13.92 | 13.99 | 13.91 | 13.94 | 22,763 | -0.09(-0.61%) |
Jun 29, 2021 | 14.00 | 14.05 | 13.97 | 14.03 | 17,611 | +0.05(+0.34%) |
Jun 28, 2021 | 13.97 | 14.04 | 13.97 | 13.98 | 26,016 | -0.07(-0.48%) |
Jun 25, 2021 | 14.10 | 14.13 | 13.98 | 14.05 | 12,691 | -0.06(-0.40%) |
Jun 24, 2021 | 14.10 | 14.11 | 14.04 | 14.10 | 16,965 | +0.13(+0.94%) |
Jun 23, 2021 | 14.01 | 14.02 | 13.93 | 13.97 | 23,437 | -0.06(-0.39%) |
Jun 22, 2021 | 14.02 | 14.11 | 14.01 | 14.03 | 11,255 | -0.05(-0.34%) |
Jun 21, 2021 | 14.06 | 14.08 | 14.01 | 14.08 | 17,236 | +0.19(+1.34%) |
Jun 18, 2021 | 13.95 | 14.01 | 13.89 | 13.89 | 19,939 | -0.32(-2.23%) |
Jun 17, 2021 | 14.19 | 14.29 | 14.19 | 14.21 | 17,174 | -0.10(-0.72%) |
Jun 16, 2021 | 14.33 | 14.38 | 14.19 | 14.31 | 15,156 | -0.06(-0.39%) |
Jun 15, 2021 | 14.24 | 14.37 | 14.24 | 14.37 | 12,964 | +0.11(+0.77%) |
Jun 14, 2021 | 14.34 | 14.37 | 14.25 | 14.26 | 23,386 | -0.07(-0.48%) |
Jun 11, 2021 | 14.21 | 14.34 | 14.21 | 14.32 | 23,093 | +0.03(+0.24%) |
Jun 10, 2021 | 14.34 | 14.34 | 14.23 | 14.29 | 8,760 | -0.04(-0.28%) |
Jun 09, 2021 | 14.32 | 14.34 | 14.32 | 14.33 | 11,370 | -0.03(-0.19%) |
Jun 08, 2021 | 14.36 | 14.39 | 14.29 | 14.36 | 6,924 | +0.05(+0.34%) |
Jun 07, 2021 | 14.29 | 14.43 | 14.29 | 14.31 | 18,258 | -0.02(-0.17%) |
Jun 04, 2021 | 14.39 | 14.39 | 14.29 | 14.34 | 40,330 | +0.12(+0.85%) |
Jun 03, 2021 | 14.14 | 14.30 | 14.14 | 14.21 | 17,936 | -0.14(-0.96%) |
Jun 02, 2021 | 14.35 | 14.35 | 14.31 | 14.35 | 15,738 | +0.05(+0.34%) |