Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.91 | 14.96 | 14.90 | 14.92 | 3,402 | +0.03(+0.18%) |
Jul 29, 2021 | 14.90 | 14.98 | 14.90 | 14.90 | 13,295 | -0.05(-0.31%) |
Jul 28, 2021 | 14.94 | 15.11 | 14.86 | 14.94 | 5,483 | +0.00(+0.00%) |
Jul 27, 2021 | 14.90 | 15.08 | 14.90 | 14.94 | 6,632 | -0.05(-0.37%) |
Jul 26, 2021 | 14.99 | 15.07 | 14.93 | 15.00 | 4,122 | -0.02(-0.12%) |
Jul 23, 2021 | 14.85 | 15.12 | 14.85 | 15.01 | 8,428 | +0.16(+1.11%) |
Jul 22, 2021 | 14.89 | 15.02 | 14.85 | 14.85 | 12,460 | -0.20(-1.34%) |
Jul 21, 2021 | 15.12 | 15.16 | 15.05 | 15.05 | 11,132 | +0.07(+0.49%) |
Jul 20, 2021 | 15.08 | 15.30 | 14.90 | 14.98 | 28,714 | +0.11(+0.74%) |
Jul 19, 2021 | 14.80 | 14.94 | 14.73 | 14.87 | 27,941 | +0.05(+0.31%) |
Jul 16, 2021 | 14.96 | 14.96 | 14.80 | 14.82 | 13,457 | -0.14(-0.92%) |
Jul 15, 2021 | 14.85 | 14.96 | 14.80 | 14.96 | 38,075 | +0.14(+0.92%) |
Jul 14, 2021 | 14.80 | 14.89 | 14.80 | 14.82 | 10,300 | +0.02(+0.12%) |
Jul 13, 2021 | 15.06 | 15.11 | 14.80 | 14.80 | 9,613 | -0.21(-1.40%) |
Jul 12, 2021 | 14.80 | 15.03 | 14.80 | 15.01 | 9,990 | +0.19(+1.30%) |
Jul 09, 2021 | 14.69 | 14.91 | 14.69 | 14.82 | 11,934 | +0.14(+0.93%) |
Jul 08, 2021 | 14.78 | 14.80 | 14.55 | 14.69 | 18,059 | -0.13(-0.86%) |
Jul 07, 2021 | 14.69 | 14.86 | 14.69 | 14.81 | 37,075 | +0.06(+0.43%) |
Jul 06, 2021 | 14.81 | 14.81 | 14.67 | 14.75 | 42,878 | -0.13(-0.86%) |
Jul 02, 2021 | 14.82 | 15.61 | 14.80 | 14.88 | 26,875 | +0.01(+0.06%) |
Jul 01, 2021 | 15.08 | 15.14 | 14.85 | 14.87 | 15,159 | -0.11(-0.73%) |
Jun 30, 2021 | 15.10 | 15.45 | 14.97 | 14.98 | 34,828 | -0.10(-0.67%) |
Jun 29, 2021 | 15.29 | 15.29 | 14.80 | 15.08 | 50,638 | -0.22(-1.43%) |
Jun 28, 2021 | 15.38 | 15.50 | 14.90 | 15.30 | 58,769 | -0.24(-1.53%) |
Jun 25, 2021 | 14.89 | 16.31 | 14.53 | 15.54 | 1,475,040 | +0.65(+4.36%) |
Jun 24, 2021 | 14.40 | 14.90 | 14.40 | 14.89 | 88,480 | +0.27(+1.88%) |
Jun 23, 2021 | 14.63 | 14.79 | 14.53 | 14.61 | 80,651 | +0.03(+0.19%) |
Jun 22, 2021 | 14.61 | 14.67 | 14.25 | 14.58 | 112,066 | -0.05(-0.31%) |
Jun 21, 2021 | 14.75 | 14.86 | 14.61 | 14.63 | 66,669 | -0.08(-0.56%) |
Jun 18, 2021 | 14.39 | 14.78 | 14.39 | 14.71 | 166,584 | -0.05(-0.31%) |
Jun 17, 2021 | 14.90 | 15.01 | 14.62 | 14.76 | 47,383 | -0.16(-1.10%) |
Jun 16, 2021 | 14.86 | 15.07 | 14.80 | 14.92 | 47,942 | -0.03(-0.18%) |
Jun 15, 2021 | 14.56 | 14.98 | 14.56 | 14.95 | 114,309 | +0.37(+2.57%) |
Jun 14, 2021 | 14.67 | 14.83 | 14.54 | 14.58 | 46,454 | -0.09(-0.62%) |
Jun 11, 2021 | 14.54 | 14.69 | 14.52 | 14.67 | 17,283 | +0.13(+0.87%) |
Jun 10, 2021 | 14.72 | 14.77 | 14.49 | 14.54 | 30,914 | -0.16(-1.11%) |
Jun 09, 2021 | 14.83 | 14.93 | 14.65 | 14.70 | 20,203 | -0.18(-1.22%) |
Jun 08, 2021 | 14.86 | 15.03 | 14.74 | 14.88 | 15,945 | +0.10(+0.68%) |
Jun 07, 2021 | 14.59 | 15.05 | 14.54 | 14.78 | 77,362 | +0.14(+0.93%) |
Jun 04, 2021 | 14.87 | 14.87 | 14.64 | 14.65 | 25,590 | -0.24(-1.64%) |
Jun 03, 2021 | 14.65 | 14.89 | 14.50 | 14.89 | 33,512 | +0.38(+2.63%) |
Jun 02, 2021 | 14.51 | 14.68 | 14.41 | 14.51 | 20,353 | -0.01(-0.06%) |
Jun 01, 2021 | 14.48 | 14.72 | 14.39 | 14.52 | 14,981 | +0.15(+1.01%) |
May 28, 2021 | 14.31 | 14.46 | 14.29 | 14.38 | 24,910 | -0.05(-0.38%) |
May 27, 2021 | 14.43 | 14.44 | 14.19 | 14.43 | 35,674 | +0.27(+1.92%) |
May 26, 2021 | 14.06 | 14.29 | 14.06 | 14.16 | 31,349 | +0.08(+0.58%) |
May 25, 2021 | 14.34 | 14.63 | 14.06 | 14.08 | 28,928 | -0.18(-1.27%) |
May 24, 2021 | 14.43 | 14.51 | 14.17 | 14.26 | 27,202 | -0.23(-1.57%) |
May 21, 2021 | 14.58 | 14.58 | 14.25 | 14.48 | 15,340 | +0.01(+0.06%) |
May 20, 2021 | 14.08 | 14.51 | 14.06 | 14.48 | 28,964 | +0.32(+2.24%) |
May 19, 2021 | 14.11 | 14.39 | 14.06 | 14.16 | 16,499 | -0.26(-1.82%) |
May 18, 2021 | 14.27 | 14.71 | 14.23 | 14.42 | 28,044 | +0.15(+1.02%) |
May 17, 2021 | 14.16 | 14.28 | 14.09 | 14.28 | 12,182 | +0.04(+0.25%) |
May 14, 2021 | 13.99 | 14.33 | 13.99 | 14.24 | 16,460 | +0.24(+1.68%) |
May 13, 2021 | 13.75 | 14.10 | 13.75 | 14.00 | 25,653 | +0.32(+2.32%) |
May 12, 2021 | 13.79 | 13.90 | 13.61 | 13.69 | 34,586 | -0.04(-0.26%) |
May 11, 2021 | 14.15 | 14.15 | 13.71 | 13.72 | 30,232 | -0.32(-2.26%) |
May 10, 2021 | 14.07 | 14.28 | 13.97 | 14.04 | 30,974 | -0.04(-0.26%) |
May 07, 2021 | 14.16 | 14.16 | 14.06 | 14.08 | 27,100 | -0.12(-0.83%) |
May 06, 2021 | 13.74 | 14.28 | 13.74 | 14.19 | 40,575 | +0.45(+3.30%) |
May 05, 2021 | 14.02 | 14.06 | 13.70 | 13.74 | 38,751 | -0.26(-1.88%) |
May 04, 2021 | 14.30 | 14.46 | 13.97 | 14.00 | 26,151 | -0.23(-1.59%) |