Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.22 | 14.22 | 14.18 | 14.20 | 1,605 | -0.07(-0.51%) |
Jul 29, 2021 | 14.29 | 14.30 | 14.27 | 14.27 | 4,118 | +0.10(+0.71%) |
Jul 28, 2021 | 14.18 | 14.18 | 14.17 | 14.17 | 480 | -0.02(-0.12%) |
Jul 27, 2021 | 14.12 | 14.19 | 14.12 | 14.19 | 716 | -0.08(-0.59%) |
Jul 26, 2021 | 14.26 | 14.27 | 14.26 | 14.27 | 168 | -0.02(-0.14%) |
Jul 23, 2021 | 14.29 | 14.29 | 14.29 | 14.29 | 100 | +0.21(+1.48%) |
Jul 22, 2021 | 14.07 | 14.08 | 14.07 | 14.08 | 406 | +0.01(+0.05%) |
Jul 21, 2021 | 14.05 | 14.07 | 14.04 | 14.07 | 4,511 | +0.07(+0.48%) |
Jul 20, 2021 | 14.01 | 14.03 | 13.99 | 14.01 | 3,352 | +0.25(+1.80%) |
Jul 19, 2021 | 13.75 | 13.76 | 13.73 | 13.76 | 834 | -0.19(-1.39%) |
Jul 16, 2021 | 14.02 | 14.02 | 13.95 | 13.95 | 591 | -0.09(-0.67%) |
Jul 15, 2021 | 14.04 | 14.05 | 14.02 | 14.05 | 521 | -0.03(-0.20%) |
Jul 14, 2021 | 14.09 | 14.09 | 14.08 | 14.08 | 58,161 | +0.06(+0.40%) |
Jul 13, 2021 | 14.07 | 14.07 | 14.02 | 14.02 | 422 | -0.04(-0.28%) |
Jul 12, 2021 | 14.04 | 14.06 | 14.04 | 14.06 | 3,262 | +0.03(+0.20%) |
Jul 09, 2021 | 14.00 | 14.03 | 14.00 | 14.03 | 1,469 | +0.15(+1.10%) |
Jul 08, 2021 | 13.84 | 13.88 | 13.84 | 13.88 | 2,377 | -0.14(-1.02%) |
Jul 07, 2021 | 14.02 | 14.02 | 14.02 | 14.02 | 179 | +0.09(+0.67%) |
Jul 06, 2021 | 13.94 | 13.94 | 13.84 | 13.93 | 3,284 | -0.00(-0.02%) |
Jul 02, 2021 | 13.89 | 13.93 | 13.89 | 13.93 | 561 | +0.14(+1.02%) |
Jul 01, 2021 | 13.80 | 13.80 | 13.78 | 13.79 | 1,394 | +0.04(+0.29%) |
Jun 30, 2021 | 13.74 | 13.76 | 13.71 | 13.75 | 9,206 | +0.03(+0.22%) |
Jun 29, 2021 | 13.72 | 13.74 | 13.71 | 13.72 | 884 | +0.05(+0.40%) |
Jun 28, 2021 | 13.64 | 13.67 | 13.64 | 13.67 | 1,498 | +0.02(+0.12%) |
Jun 25, 2021 | 13.67 | 13.67 | 13.64 | 13.65 | 3,334 | +0.04(+0.29%) |
Jun 24, 2021 | 13.68 | 13.68 | 13.59 | 13.61 | 394 | +0.08(+0.59%) |
Jun 23, 2021 | 13.56 | 13.56 | 13.53 | 13.53 | 666 | -0.04(-0.28%) |
Jun 22, 2021 | 13.51 | 13.57 | 13.49 | 13.57 | 3,736 | +0.07(+0.50%) |
Jun 21, 2021 | 13.48 | 13.50 | 13.48 | 13.50 | 1,351 | +0.15(+1.11%) |
Jun 18, 2021 | 13.45 | 13.45 | 13.35 | 13.35 | 667 | -0.17(-1.23%) |
Jun 17, 2021 | 13.48 | 13.52 | 13.48 | 13.52 | 558 | +0.04(+0.30%) |
Jun 16, 2021 | 13.48 | 13.48 | 13.48 | 13.48 | 78 | -0.07(-0.54%) |
Jun 15, 2021 | 13.55 | 13.55 | 13.55 | 13.55 | 98 | -0.02(-0.15%) |
Jun 14, 2021 | 13.57 | 13.57 | 13.57 | 13.57 | 166 | +0.02(+0.12%) |
Jun 11, 2021 | 13.54 | 13.55 | 13.54 | 13.55 | 292 | +0.04(+0.27%) |
Jun 10, 2021 | 13.51 | 13.52 | 13.50 | 13.52 | 2,357 | +0.07(+0.51%) |
Jun 09, 2021 | 13.49 | 13.49 | 13.45 | 13.45 | 1,630 | -0.01(-0.07%) |
Jun 08, 2021 | 13.48 | 13.48 | 13.46 | 13.46 | 958 | -0.00(-0.02%) |
Jun 07, 2021 | 13.43 | 13.46 | 13.43 | 13.46 | 1,166 | -0.02(-0.13%) |
Jun 04, 2021 | 13.45 | 13.48 | 13.45 | 13.48 | 410 | +0.09(+0.69%) |
Jun 03, 2021 | 13.38 | 13.42 | 13.38 | 13.39 | 576 | -0.05(-0.36%) |
Jun 02, 2021 | 13.40 | 13.45 | 13.40 | 13.44 | 595 | +0.02(+0.18%) |
Jun 01, 2021 | 13.49 | 13.49 | 13.40 | 13.41 | 3,294 | -0.03(-0.22%) |
May 28, 2021 | 13.45 | 13.50 | 13.42 | 13.44 | 4,867 | +0.02(+0.17%) |
May 27, 2021 | 13.45 | 13.45 | 13.42 | 13.42 | 549 | -0.01(-0.05%) |
May 26, 2021 | 13.44 | 13.46 | 13.42 | 13.43 | 2,206 | -0.00(-0.01%) |
May 25, 2021 | 13.45 | 13.49 | 13.43 | 13.43 | 2,951 | -0.01(-0.09%) |
May 24, 2021 | 13.45 | 13.48 | 13.44 | 13.44 | 2,808 | +0.11(+0.84%) |
May 21, 2021 | 13.40 | 13.40 | 13.32 | 13.33 | 2,603 | -0.02(-0.15%) |
May 20, 2021 | 13.30 | 13.39 | 13.30 | 13.35 | 2,472 | +0.14(+1.07%) |
May 19, 2021 | 13.09 | 13.21 | 13.09 | 13.21 | 588 | -0.04(-0.29%) |
May 18, 2021 | 13.33 | 13.34 | 13.25 | 13.25 | 6,341 | -0.11(-0.85%) |
May 17, 2021 | 13.43 | 13.43 | 13.34 | 13.36 | 1,419 | -0.05(-0.34%) |
May 14, 2021 | 13.32 | 13.41 | 13.32 | 13.41 | 1,739 | +0.17(+1.29%) |
May 13, 2021 | 13.22 | 13.25 | 13.17 | 13.24 | 1,016 | +0.19(+1.44%) |
May 12, 2021 | 13.30 | 13.30 | 13.05 | 13.05 | 2,354 | -0.29(-2.19%) |
May 11, 2021 | 14.04 | 14.04 | 13.30 | 13.34 | 1,522 | -0.12(-0.93%) |
May 10, 2021 | 13.67 | 13.67 | 13.46 | 13.46 | 2,659 | -0.14(-1.05%) |
May 07, 2021 | 13.52 | 13.63 | 13.52 | 13.61 | 1,232 | +0.12(+0.87%) |
May 06, 2021 | 13.40 | 13.49 | 13.40 | 13.49 | 372,634 | +0.11(+0.84%) |
May 05, 2021 | 13.39 | 13.40 | 13.38 | 13.38 | 591 | +0.01(+0.09%) |
May 04, 2021 | 13.33 | 13.36 | 13.33 | 13.36 | 1,144 | -0.09(-0.64%) |