Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.35 | 14.35 | 14.26 | 14.35 | 9,044 | +0.06(+0.41%) |
Jul 29, 2021 | 14.29 | 14.29 | 14.22 | 14.29 | 3,218 | +0.07(+0.49%) |
Jul 28, 2021 | 14.33 | 14.33 | 14.20 | 14.22 | 25,759 | -0.06(-0.42%) |
Jul 27, 2021 | 14.27 | 14.28 | 14.27 | 14.28 | 1,376 | -0.02(-0.14%) |
Jul 26, 2021 | 14.13 | 14.32 | 14.13 | 14.30 | 5,366 | +0.08(+0.58%) |
Jul 23, 2021 | 14.27 | 14.27 | 14.18 | 14.22 | 6,718 | -0.01(-0.08%) |
Jul 22, 2021 | 14.20 | 14.23 | 14.15 | 14.23 | 4,019 | -0.05(-0.35%) |
Jul 21, 2021 | 14.33 | 14.33 | 14.25 | 14.28 | 10,254 | -0.01(-0.08%) |
Jul 20, 2021 | 14.31 | 14.31 | 14.25 | 14.29 | 3,124 | +0.09(+0.66%) |
Jul 19, 2021 | 14.25 | 14.29 | 14.20 | 14.20 | 4,547 | -0.09(-0.65%) |
Jul 16, 2021 | 14.23 | 14.32 | 14.22 | 14.29 | 3,470 | -0.03(-0.21%) |
Jul 15, 2021 | 14.30 | 14.32 | 14.23 | 14.32 | 9,934 | -0.02(-0.14%) |
Jul 14, 2021 | 14.29 | 14.34 | 14.29 | 14.34 | 1,275 | +0.03(+0.21%) |
Jul 13, 2021 | 14.33 | 14.34 | 14.29 | 14.31 | 2,753 | +0.01(+0.07%) |
Jul 12, 2021 | 14.21 | 14.32 | 14.21 | 14.30 | 870 | +0.00(+0.00%) |
Jul 09, 2021 | 14.29 | 14.30 | 14.27 | 14.30 | 950 | -0.01(-0.07%) |
Jul 08, 2021 | 14.26 | 14.31 | 14.25 | 14.31 | 4,996 | +0.10(+0.69%) |
Jul 07, 2021 | 14.22 | 14.22 | 14.17 | 14.21 | 11,936 | +0.06(+0.44%) |
Jul 06, 2021 | 14.23 | 14.23 | 14.15 | 14.15 | 1,863 | +0.01(+0.07%) |
Jul 02, 2021 | 14.14 | 14.14 | 14.14 | 14.14 | 1,514 | +0.04(+0.28%) |
Jul 01, 2021 | 14.11 | 14.14 | 14.10 | 14.10 | 5,477 | -0.03(-0.24%) |
Jun 30, 2021 | 14.01 | 14.13 | 14.01 | 14.13 | 5,387 | +0.08(+0.60%) |
Jun 29, 2021 | 14.03 | 14.07 | 14.02 | 14.05 | 5,355 | -0.02(-0.16%) |
Jun 28, 2021 | 14.09 | 14.13 | 14.01 | 14.07 | 4,745 | +0.08(+0.59%) |
Jun 25, 2021 | 14.24 | 14.24 | 13.99 | 13.99 | 10,953 | -0.05(-0.38%) |
Jun 24, 2021 | 14.04 | 14.07 | 14.01 | 14.04 | 10,945 | +0.05(+0.38%) |
Jun 23, 2021 | 14.07 | 14.11 | 13.99 | 13.99 | 11,525 | -0.02(-0.14%) |
Jun 22, 2021 | 14.00 | 14.09 | 13.98 | 14.01 | 6,334 | +0.01(+0.07%) |
Jun 21, 2021 | 14.00 | 14.05 | 13.98 | 14.00 | 8,573 | +0.00(+0.00%) |
Jun 18, 2021 | 13.80 | 14.02 | 13.80 | 14.00 | 17,199 | -0.01(-0.07%) |
Jun 17, 2021 | 13.99 | 14.09 | 13.96 | 14.01 | 18,028 | -0.01(-0.07%) |
Jun 16, 2021 | 14.09 | 14.14 | 14.02 | 14.02 | 5,169 | +0.01(+0.07%) |
Jun 15, 2021 | 14.02 | 14.02 | 14.00 | 14.01 | 17,743 | -0.01(-0.07%) |
Jun 14, 2021 | 14.24 | 14.24 | 14.02 | 14.02 | 6,241 | -0.02(-0.14%) |
Jun 11, 2021 | 14.09 | 14.10 | 14.04 | 14.04 | 3,706 | +0.03(+0.21%) |
Jun 10, 2021 | 14.05 | 14.07 | 13.98 | 14.01 | 6,477 | -0.05(-0.36%) |
Jun 09, 2021 | 13.88 | 14.06 | 13.88 | 14.06 | 3,422 | +0.15(+1.04%) |
Jun 08, 2021 | 13.87 | 13.91 | 13.86 | 13.91 | 2,321 | +0.04(+0.32%) |
Jun 07, 2021 | 13.83 | 13.91 | 13.83 | 13.87 | 8,657 | +0.03(+0.20%) |
Jun 04, 2021 | 13.82 | 13.87 | 13.82 | 13.84 | 11,162 | -0.03(-0.20%) |
Jun 03, 2021 | 13.80 | 13.87 | 13.80 | 13.87 | 10,415 | +0.03(+0.22%) |
Jun 02, 2021 | 13.78 | 13.84 | 13.76 | 13.84 | 44,740 | +0.06(+0.43%) |
Jun 01, 2021 | 13.80 | 13.81 | 13.78 | 13.78 | 15,799 | -0.01(-0.07%) |
May 28, 2021 | 13.78 | 13.80 | 13.77 | 13.79 | 14,581 | -0.01(-0.07%) |
May 27, 2021 | 13.76 | 13.80 | 13.75 | 13.80 | 2,608 | +0.02(+0.11%) |
May 26, 2021 | 13.75 | 13.82 | 13.73 | 13.79 | 20,822 | +0.06(+0.47%) |
May 25, 2021 | 13.77 | 13.77 | 13.68 | 13.72 | 7,324 | +0.02(+0.15%) |
May 24, 2021 | 13.69 | 13.75 | 13.68 | 13.70 | 3,181 | -0.03(-0.21%) |
May 21, 2021 | 13.65 | 13.73 | 13.65 | 13.73 | 1,386 | +0.01(+0.07%) |
May 20, 2021 | 13.54 | 13.72 | 13.54 | 13.72 | 13,305 | +0.08(+0.58%) |
May 19, 2021 | 13.62 | 13.71 | 13.60 | 13.64 | 4,438 | +0.01(+0.07%) |
May 18, 2021 | 13.61 | 13.71 | 13.60 | 13.63 | 2,750 | -0.04(-0.29%) |
May 17, 2021 | 13.57 | 13.71 | 13.56 | 13.67 | 23,725 | -0.04(-0.29%) |
May 14, 2021 | 13.58 | 13.71 | 13.57 | 13.71 | 6,448 | +0.03(+0.22%) |
May 13, 2021 | 13.71 | 13.71 | 13.60 | 13.68 | 7,459 | -0.01(-0.07%) |
May 12, 2021 | 13.86 | 13.86 | 13.66 | 13.69 | 1,555 | -0.11(-0.80%) |
May 11, 2021 | 13.75 | 13.80 | 13.73 | 13.80 | 16,109 | +0.05(+0.36%) |
May 10, 2021 | 13.75 | 13.75 | 13.67 | 13.75 | 15,282 | +0.10(+0.73%) |
May 07, 2021 | 13.89 | 13.89 | 13.65 | 13.65 | 25,572 | -0.01(-0.11%) |
May 06, 2021 | 13.59 | 13.70 | 13.59 | 13.66 | 8,486 | +0.01(+0.11%) |
May 05, 2021 | 13.60 | 13.69 | 13.57 | 13.65 | 37,495 | +0.08(+0.59%) |
May 04, 2021 | 13.61 | 13.61 | 13.50 | 13.57 | 4,408 | +0.06(+0.46%) |