Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.75 | 14.75 | 14.62 | 14.63 | 4,227 | +0.00(+0.00%) |
Jul 29, 2021 | 14.60 | 14.65 | 14.60 | 14.63 | 4,684 | +0.01(+0.07%) |
Jul 28, 2021 | 14.57 | 14.67 | 14.57 | 14.62 | 9,949 | +0.02(+0.14%) |
Jul 27, 2021 | 14.65 | 14.71 | 14.51 | 14.60 | 13,658 | +0.08(+0.55%) |
Jul 26, 2021 | 14.55 | 14.60 | 14.48 | 14.52 | 5,262 | -0.03(-0.21%) |
Jul 23, 2021 | 14.75 | 14.75 | 14.55 | 14.55 | 8,945 | -0.20(-1.36%) |
Jul 22, 2021 | 14.67 | 14.75 | 14.62 | 14.75 | 7,341 | +0.22(+1.51%) |
Jul 21, 2021 | 14.65 | 14.67 | 14.52 | 14.53 | 2,797 | -0.18(-1.22%) |
Jul 20, 2021 | 14.62 | 14.71 | 14.62 | 14.71 | 1,145 | +0.14(+0.96%) |
Jul 19, 2021 | 14.68 | 14.74 | 14.57 | 14.57 | 3,040 | -0.03(-0.21%) |
Jul 16, 2021 | 14.55 | 14.81 | 14.55 | 14.60 | 21,159 | -0.17(-1.13%) |
Jul 15, 2021 | 14.99 | 14.99 | 14.77 | 14.77 | 5,626 | -0.06(-0.43%) |
Jul 14, 2021 | 14.85 | 14.85 | 14.78 | 14.83 | 4,845 | +0.00(+0.00%) |
Jul 13, 2021 | 14.84 | 14.85 | 14.79 | 14.83 | 4,044 | -0.02(-0.14%) |
Jul 12, 2021 | 14.85 | 14.85 | 14.65 | 14.85 | 29,945 | +0.15(+1.02%) |
Jul 09, 2021 | 14.70 | 14.79 | 14.70 | 14.70 | 11,600 | +0.03(+0.20%) |
Jul 08, 2021 | 14.85 | 14.85 | 14.65 | 14.67 | 6,121 | -0.06(-0.41%) |
Jul 07, 2021 | 14.69 | 14.78 | 14.66 | 14.73 | 5,321 | +0.09(+0.61%) |
Jul 06, 2021 | 14.61 | 14.69 | 14.60 | 14.64 | 5,970 | -0.06(-0.41%) |
Jul 02, 2021 | 14.49 | 14.78 | 14.49 | 14.70 | 6,185 | +0.17(+1.17%) |
Jul 01, 2021 | 14.53 | 14.63 | 14.53 | 14.53 | 5,804 | +0.03(+0.21%) |
Jun 30, 2021 | 14.49 | 14.54 | 14.49 | 14.50 | 3,884 | +0.00(+0.00%) |
Jun 29, 2021 | 14.43 | 14.50 | 14.43 | 14.50 | 8,093 | -0.01(-0.07%) |
Jun 28, 2021 | 14.54 | 14.55 | 14.50 | 14.51 | 3,058 | +0.01(+0.07%) |
Jun 25, 2021 | 14.55 | 14.77 | 14.49 | 14.50 | 10,716 | -0.03(-0.21%) |
Jun 24, 2021 | 14.51 | 14.78 | 14.51 | 14.53 | 5,971 | +0.00(+0.00%) |
Jun 23, 2021 | 14.61 | 14.62 | 14.53 | 14.53 | 10,031 | -0.15(-1.02%) |
Jun 22, 2021 | 14.68 | 14.73 | 14.68 | 14.68 | 2,455 | +0.08(+0.54%) |
Jun 21, 2021 | 14.60 | 14.67 | 14.60 | 14.60 | 6,254 | +0.00(+0.00%) |
Jun 18, 2021 | 14.61 | 14.61 | 14.60 | 14.60 | 15,275 | +0.05(+0.34%) |
Jun 17, 2021 | 14.56 | 14.58 | 14.45 | 14.55 | 7,476 | +0.05(+0.34%) |
Jun 16, 2021 | 14.47 | 14.50 | 14.40 | 14.50 | 11,050 | +0.06(+0.42%) |
Jun 15, 2021 | 14.32 | 14.44 | 14.32 | 14.44 | 13,490 | +0.19(+1.33%) |
Jun 14, 2021 | 14.40 | 14.40 | 14.22 | 14.25 | 9,051 | +0.00(+0.00%) |
Jun 11, 2021 | 14.39 | 14.40 | 14.24 | 14.25 | 17,630 | -0.08(-0.56%) |
Jun 10, 2021 | 14.32 | 14.35 | 14.24 | 14.33 | 8,219 | +0.09(+0.63%) |
Jun 09, 2021 | 14.26 | 14.40 | 14.24 | 14.24 | 12,809 | +0.03(+0.21%) |
Jun 08, 2021 | 14.27 | 14.29 | 14.21 | 14.21 | 7,994 | -0.04(-0.28%) |
Jun 07, 2021 | 14.39 | 14.39 | 14.22 | 14.25 | 20,602 | -0.19(-1.32%) |
Jun 04, 2021 | 14.23 | 14.44 | 14.15 | 14.44 | 13,445 | +0.25(+1.76%) |
Jun 03, 2021 | 14.27 | 14.33 | 14.15 | 14.19 | 11,850 | +0.02(+0.14%) |
Jun 02, 2021 | 14.32 | 14.37 | 14.15 | 14.17 | 27,241 | -0.13(-0.91%) |
Jun 01, 2021 | 14.37 | 14.37 | 14.30 | 14.30 | 14,857 | -0.03(-0.21%) |
May 28, 2021 | 14.32 | 14.99 | 14.28 | 14.33 | 21,903 | +0.01(+0.07%) |
May 27, 2021 | 14.42 | 14.44 | 14.21 | 14.32 | 11,958 | -0.18(-1.24%) |
May 26, 2021 | 14.44 | 14.51 | 14.44 | 14.50 | 5,336 | +0.08(+0.55%) |
May 25, 2021 | 14.67 | 14.67 | 14.38 | 14.42 | 6,353 | -0.02(-0.14%) |
May 24, 2021 | 14.30 | 14.50 | 14.30 | 14.44 | 9,355 | +0.14(+0.98%) |
May 21, 2021 | 14.33 | 14.43 | 14.30 | 14.30 | 9,816 | -0.01(-0.07%) |
May 20, 2021 | 14.37 | 14.37 | 14.30 | 14.31 | 6,413 | +0.01(+0.07%) |
May 19, 2021 | 14.34 | 14.38 | 14.30 | 14.30 | 2,278 | +0.02(+0.14%) |
May 18, 2021 | 14.32 | 14.32 | 14.27 | 14.28 | 5,397 | +0.03(+0.21%) |
May 17, 2021 | 14.22 | 14.30 | 14.22 | 14.25 | 6,231 | +0.03(+0.21%) |
May 14, 2021 | 14.25 | 14.29 | 14.18 | 14.22 | 6,312 | -0.03(-0.21%) |
May 13, 2021 | 14.17 | 14.25 | 14.17 | 14.25 | 9,930 | +0.08(+0.56%) |
May 12, 2021 | 14.39 | 14.50 | 14.12 | 14.17 | 9,638 | -0.18(-1.25%) |
May 11, 2021 | 14.50 | 14.59 | 14.31 | 14.35 | 27,802 | -0.01(-0.06%) |
May 10, 2021 | 14.54 | 14.54 | 14.34 | 14.36 | 3,656 | +0.07(+0.48%) |
May 07, 2021 | 14.31 | 14.36 | 14.29 | 14.29 | 4,320 | +0.07(+0.49%) |
May 06, 2021 | 14.13 | 14.22 | 14.13 | 14.22 | 6,128 | +0.09(+0.64%) |
May 05, 2021 | 14.04 | 14.13 | 13.96 | 14.13 | 8,423 | +0.09(+0.64%) |
May 04, 2021 | 14.04 | 14.04 | 13.91 | 14.04 | 18,262 | +0.18(+1.30%) |