Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.54 | 14.65 | 14.47 | 14.51 | 111,430 | -0.02(-0.16%) |
Jul 29, 2021 | 14.54 | 14.56 | 14.53 | 14.53 | 2,655 | -0.21(-1.40%) |
Jul 28, 2021 | 14.71 | 14.74 | 14.70 | 14.74 | 1,739 | -0.04(-0.25%) |
Jul 27, 2021 | 14.77 | 14.78 | 14.73 | 14.78 | 1,952 | +0.01(+0.10%) |
Jul 26, 2021 | 14.76 | 14.78 | 14.74 | 14.76 | 2,212 | -0.03(-0.20%) |
Jul 25, 2021 | 14.85 | 14.80 | 14.78 | 14.79 | 5,092 | +0.02(+0.10%) |
Jul 23, 2021 | 14.69 | 14.86 | 14.65 | 14.78 | 89,218 | +0.10(+0.70%) |
Jul 22, 2021 | 14.69 | 14.70 | 14.65 | 14.67 | 2,465 | +0.13(+0.89%) |
Jul 21, 2021 | 14.58 | 14.55 | 14.48 | 14.54 | 1,625 | -0.05(-0.31%) |
Jul 20, 2021 | 14.57 | 14.60 | 14.50 | 14.59 | 14,347 | +0.06(+0.41%) |
Jul 19, 2021 | 14.56 | 14.55 | 14.47 | 14.53 | 3,836 | +0.17(+1.16%) |
Jul 18, 2021 | 14.40 | 14.37 | 14.36 | 14.36 | 9,017 | -0.03(-0.22%) |
Jul 16, 2021 | 14.55 | 14.56 | 14.33 | 14.39 | 132,888 | -0.14(-0.96%) |
Jul 15, 2021 | 14.55 | 14.55 | 14.50 | 14.53 | 3,557 | +0.08(+0.58%) |
Jul 14, 2021 | 14.47 | 14.46 | 14.42 | 14.45 | 5,998 | -0.25(-1.70%) |
Jul 13, 2021 | 14.72 | 14.73 | 14.69 | 14.70 | 3,837 | +0.34(+2.34%) |
Jul 12, 2021 | 14.39 | 14.40 | 14.33 | 14.36 | 2,916 | +0.16(+1.15%) |
Jul 11, 2021 | 14.23 | 14.21 | 14.19 | 14.20 | 20,190 | +0.09(+0.66%) |
Jul 09, 2021 | 14.32 | 14.34 | 14.06 | 14.11 | 126,338 | -0.17(-1.18%) |
Jul 08, 2021 | 14.32 | 14.30 | 14.23 | 14.27 | 10,027 | +0.01(+0.06%) |
Jul 07, 2021 | 14.29 | 14.30 | 14.25 | 14.27 | 3,007 | -0.08(-0.56%) |
Jul 06, 2021 | 14.34 | 14.36 | 14.30 | 14.35 | 4,266 | +0.12(+0.86%) |
Jul 05, 2021 | 14.25 | 14.25 | 14.19 | 14.22 | 3,480 | +0.03(+0.24%) |
Jul 04, 2021 | 14.27 | 14.25 | 14.19 | 14.19 | 4,186 | +0.01(+0.09%) |
Jul 02, 2021 | 14.40 | 14.51 | 14.17 | 14.18 | 149,289 | -0.25(-1.73%) |
Jul 01, 2021 | 14.40 | 14.43 | 14.36 | 14.43 | 2,867 | +0.20(+1.40%) |
Jun 30, 2021 | 14.26 | 14.28 | 14.22 | 14.23 | 6,403 | -0.09(-0.64%) |
Jun 29, 2021 | 14.33 | 14.33 | 14.30 | 14.32 | 3,031 | +0.07(+0.50%) |
Jun 28, 2021 | 14.25 | 14.25 | 14.21 | 14.25 | 2,657 | +0.10(+0.68%) |
Jun 27, 2021 | 14.17 | 14.18 | 14.15 | 14.15 | 1,642 | +0.05(+0.34%) |
Jun 25, 2021 | 14.18 | 14.20 | 14.02 | 14.10 | 121,265 | -0.08(-0.58%) |
Jun 24, 2021 | 14.18 | 14.20 | 14.10 | 14.19 | 3,657 | -0.04(-0.26%) |
Jun 23, 2021 | 14.20 | 14.24 | 14.16 | 14.22 | 3,545 | -0.03(-0.18%) |
Jun 22, 2021 | 14.24 | 14.26 | 14.20 | 14.25 | 3,318 | +0.03(+0.18%) |
Jun 21, 2021 | 14.21 | 14.22 | 14.08 | 14.22 | 3,497 | -0.11(-0.77%) |
Jun 20, 2021 | 14.36 | 14.34 | 14.29 | 14.33 | 3,605 | +0.01(+0.07%) |
Jun 18, 2021 | 14.10 | 14.35 | 14.06 | 14.32 | 158,696 | +0.23(+1.65%) |
Jun 17, 2021 | 14.10 | 14.12 | 14.06 | 14.09 | 3,510 | +0.09(+0.64%) |
Jun 16, 2021 | 14.01 | 14.02 | 13.95 | 14.00 | 5,649 | +0.25(+1.80%) |
Jun 15, 2021 | 13.76 | 13.78 | 13.74 | 13.75 | 2,361 | -0.00(-0.04%) |
Jun 14, 2021 | 13.76 | 13.78 | 13.72 | 13.76 | 3,452 | +0.04(+0.30%) |
Jun 13, 2021 | 13.74 | 13.74 | 13.67 | 13.72 | 3,165 | +0.08(+0.60%) |
Jun 11, 2021 | 13.57 | 13.76 | 13.51 | 13.64 | 107,523 | +0.05(+0.39%) |
Jun 10, 2021 | 13.57 | 13.60 | 13.51 | 13.58 | 3,700 | -0.14(-1.05%) |
Jun 09, 2021 | 13.71 | 13.73 | 13.68 | 13.73 | 3,757 | +0.16(+1.17%) |
Jun 08, 2021 | 13.56 | 13.57 | 13.53 | 13.57 | 5,550 | +0.06(+0.42%) |
Jun 07, 2021 | 13.50 | 13.53 | 13.46 | 13.51 | 4,158 | +0.09(+0.66%) |
Jun 06, 2021 | 13.42 | 13.43 | 13.41 | 13.42 | 5,079 | +0.05(+0.35%) |
Jun 04, 2021 | 13.62 | 13.68 | 13.35 | 13.38 | 99,048 | -0.24(-1.77%) |
Jun 03, 2021 | 13.62 | 13.63 | 13.59 | 13.62 | 4,406 | +0.10(+0.75%) |
Jun 02, 2021 | 13.51 | 13.52 | 13.49 | 13.52 | 3,232 | -0.23(-1.69%) |
Jun 01, 2021 | 13.75 | 13.75 | 13.68 | 13.75 | 1,812 | +0.03(+0.25%) |
May 31, 2021 | 13.72 | 13.73 | 13.65 | 13.72 | 4,677 | -0.06(-0.44%) |
May 30, 2021 | 13.78 | 13.78 | 13.76 | 13.78 | 381 | +0.06(+0.44%) |
May 28, 2021 | 13.75 | 13.87 | 13.66 | 13.72 | 106,718 | -0.05(-0.34%) |
May 27, 2021 | 13.75 | 13.77 | 13.74 | 13.76 | 4,062 | +0.01(+0.04%) |
May 26, 2021 | 13.75 | 13.76 | 13.72 | 13.76 | 2,670 | -0.10(-0.69%) |
May 25, 2021 | 13.86 | 13.86 | 13.82 | 13.85 | 1,965 | -0.06(-0.43%) |
May 24, 2021 | 13.91 | 13.92 | 13.86 | 13.91 | 2,246 | -0.05(-0.34%) |
May 23, 2021 | 13.96 | 13.96 | 13.94 | 13.96 | 1,060 | +0.01(+0.08%) |
May 21, 2021 | 13.96 | 14.00 | 13.89 | 13.95 | 121,977 | -0.03(-0.21%) |
May 20, 2021 | 13.96 | 13.99 | 13.94 | 13.98 | 4,353 | -0.11(-0.77%) |
May 19, 2021 | 14.09 | 14.09 | 14.06 | 14.09 | 15,597 | +0.09(+0.61%) |
May 18, 2021 | 13.99 | 14.00 | 13.98 | 14.00 | 3,213 | -0.08(-0.59%) |
May 17, 2021 | 14.09 | 14.10 | 14.07 | 14.08 | 2,846 | -0.05(-0.35%) |
May 16, 2021 | 14.13 | 14.14 | 14.12 | 14.13 | 694 | +0.00(+0.02%) |
May 14, 2021 | 14.13 | 14.18 | 14.02 | 14.13 | 110,254 | +0.01(+0.09%) |
May 13, 2021 | 14.11 | 14.12 | 14.08 | 14.12 | 6,193 | +0.00(+0.01%) |
May 12, 2021 | 14.12 | 14.12 | 14.10 | 14.12 | 2,253 | +0.14(+0.98%) |
May 11, 2021 | 13.99 | 13.99 | 13.87 | 13.98 | 2,832 | -0.03(-0.18%) |
May 10, 2021 | 14.03 | 14.05 | 13.99 | 14.00 | 5,236 | -0.05(-0.34%) |
May 09, 2021 | 14.09 | 14.06 | 14.05 | 14.05 | 516 | +0.01(+0.09%) |
May 07, 2021 | 14.19 | 14.26 | 14.02 | 14.04 | 115,559 | -0.08(-0.54%) |
May 06, 2021 | 14.19 | 14.19 | 14.02 | 14.12 | 14,285 | -0.23(-1.63%) |
May 05, 2021 | 14.36 | 14.36 | 14.32 | 14.35 | 6,286 | -0.09(-0.64%) |
May 04, 2021 | 14.45 | 14.48 | 14.42 | 14.44 | 5,125 | +0.05(+0.38%) |
May 03, 2021 | 14.39 | 14.40 | 14.37 | 14.39 | 4,653 | -0.09(-0.60%) |