Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.17 | 15.17 | 15.03 | 15.05 | 178,113 | -0.10(-0.64%) |
Jul 29, 2021 | 15.12 | 15.18 | 15.12 | 15.15 | 153,114 | +0.07(+0.45%) |
Jul 28, 2021 | 15.09 | 15.14 | 15.06 | 15.08 | 147,127 | +0.01(+0.10%) |
Jul 27, 2021 | 15.17 | 15.20 | 14.99 | 15.07 | 161,237 | -0.10(-0.69%) |
Jul 26, 2021 | 15.16 | 15.18 | 15.14 | 15.17 | 166,797 | +0.01(+0.10%) |
Jul 23, 2021 | 15.05 | 15.20 | 15.05 | 15.16 | 313,313 | +0.16(+1.10%) |
Jul 22, 2021 | 14.96 | 14.99 | 14.93 | 14.99 | 108,149 | +0.07(+0.45%) |
Jul 21, 2021 | 14.87 | 14.95 | 14.87 | 14.93 | 126,092 | +0.10(+0.66%) |
Jul 20, 2021 | 14.65 | 14.85 | 14.63 | 14.83 | 241,555 | +0.19(+1.28%) |
Jul 19, 2021 | 14.66 | 14.72 | 14.52 | 14.64 | 331,411 | -0.24(-1.61%) |
Jul 16, 2021 | 14.99 | 14.99 | 14.77 | 14.88 | 877,692 | -0.07(-0.45%) |
Jul 15, 2021 | 14.97 | 15.01 | 14.90 | 14.95 | 251,157 | -0.05(-0.35%) |
Jul 14, 2021 | 15.04 | 15.10 | 14.99 | 15.00 | 281,637 | +0.01(+0.05%) |
Jul 13, 2021 | 15.01 | 15.10 | 14.96 | 14.99 | 235,445 | -0.01(-0.05%) |
Jul 12, 2021 | 14.98 | 15.04 | 14.93 | 15.00 | 329,840 | +0.03(+0.20%) |
Jul 09, 2021 | 14.87 | 14.99 | 14.87 | 14.97 | 182,785 | +0.13(+0.91%) |
Jul 08, 2021 | 14.80 | 14.84 | 14.72 | 14.84 | 232,482 | -0.11(-0.75%) |
Jul 07, 2021 | 14.96 | 14.98 | 14.88 | 14.95 | 134,922 | +0.03(+0.20%) |
Jul 06, 2021 | 14.99 | 15.02 | 14.85 | 14.92 | 266,079 | -0.06(-0.40%) |
Jul 02, 2021 | 14.93 | 15.00 | 14.92 | 14.98 | 144,571 | +0.08(+0.55%) |
Jul 01, 2021 | 14.83 | 14.93 | 14.82 | 14.90 | 225,136 | +0.08(+0.56%) |
Jun 30, 2021 | 14.78 | 14.86 | 14.76 | 14.81 | 218,222 | +0.01(+0.05%) |
Jun 29, 2021 | 14.80 | 14.87 | 14.78 | 14.81 | 215,024 | +0.01(+0.05%) |
Jun 28, 2021 | 14.78 | 14.81 | 14.75 | 14.80 | 262,791 | +0.02(+0.15%) |
Jun 25, 2021 | 14.78 | 14.81 | 14.76 | 14.78 | 270,562 | +0.05(+0.36%) |
Jun 24, 2021 | 14.71 | 14.77 | 14.67 | 14.72 | 226,768 | +0.10(+0.72%) |
Jun 23, 2021 | 14.66 | 14.68 | 14.62 | 14.62 | 159,226 | -0.02(-0.15%) |
Jun 22, 2021 | 14.57 | 14.67 | 14.54 | 14.64 | 109,952 | +0.10(+0.67%) |
Jun 21, 2021 | 14.45 | 14.55 | 14.41 | 14.54 | 161,792 | +0.13(+0.88%) |
Jun 18, 2021 | 14.51 | 14.51 | 14.38 | 14.42 | 201,554 | -0.15(-1.03%) |
Jun 17, 2021 | 14.59 | 14.60 | 14.51 | 14.57 | 234,529 | -0.04(-0.26%) |
Jun 16, 2021 | 14.64 | 14.66 | 14.54 | 14.60 | 134,681 | -0.02(-0.10%) |
Jun 15, 2021 | 14.63 | 14.66 | 14.60 | 14.62 | 121,048 | -0.06(-0.41%) |
Jun 14, 2021 | 14.65 | 14.68 | 14.60 | 14.68 | 131,422 | +0.01(+0.10%) |
Jun 11, 2021 | 14.67 | 14.68 | 14.61 | 14.66 | 77,141 | +0.01(+0.05%) |
Jun 10, 2021 | 14.62 | 14.69 | 14.59 | 14.66 | 116,784 | +0.06(+0.41%) |
Jun 09, 2021 | 14.60 | 14.63 | 14.57 | 14.60 | 157,059 | +0.01(+0.10%) |
Jun 08, 2021 | 14.58 | 14.60 | 14.54 | 14.58 | 136,619 | +0.03(+0.21%) |
Jun 07, 2021 | 14.60 | 14.60 | 14.51 | 14.55 | 107,816 | -0.03(-0.21%) |
Jun 04, 2021 | 14.50 | 14.60 | 14.48 | 14.58 | 192,681 | +0.14(+0.99%) |
Jun 03, 2021 | 14.42 | 14.47 | 14.35 | 14.44 | 345,876 | -0.02(-0.16%) |
Jun 02, 2021 | 14.52 | 14.54 | 14.46 | 14.46 | 252,962 | -0.03(-0.21%) |
Jun 01, 2021 | 14.56 | 14.56 | 14.46 | 14.49 | 257,169 | +0.04(+0.26%) |
May 28, 2021 | 14.48 | 14.50 | 14.44 | 14.45 | 235,789 | +0.02(+0.10%) |
May 27, 2021 | 14.45 | 14.46 | 14.39 | 14.44 | 188,194 | +0.05(+0.36%) |
May 26, 2021 | 14.36 | 14.41 | 14.34 | 14.39 | 221,982 | +0.04(+0.31%) |
May 25, 2021 | 14.44 | 14.46 | 14.33 | 14.34 | 150,863 | -0.03(-0.21%) |
May 24, 2021 | 14.33 | 14.41 | 14.30 | 14.37 | 255,770 | +0.13(+0.89%) |
May 21, 2021 | 14.32 | 14.33 | 14.24 | 14.24 | 152,151 | +0.00(+0.00%) |
May 20, 2021 | 14.21 | 14.30 | 14.19 | 14.24 | 363,800 | +0.13(+0.96%) |
May 19, 2021 | 13.99 | 14.12 | 13.96 | 14.11 | 235,423 | -0.05(-0.37%) |
May 18, 2021 | 14.26 | 14.28 | 14.16 | 14.16 | 237,788 | -0.04(-0.26%) |
May 17, 2021 | 14.18 | 14.23 | 14.16 | 14.20 | 313,571 | -0.04(-0.32%) |
May 14, 2021 | 14.09 | 14.28 | 14.09 | 14.24 | 354,088 | +0.20(+1.44%) |
May 13, 2021 | 13.88 | 14.13 | 13.88 | 14.04 | 409,031 | +0.18(+1.29%) |
May 12, 2021 | 14.07 | 14.17 | 13.86 | 13.86 | 426,930 | -0.32(-2.27%) |
May 11, 2021 | 14.16 | 14.23 | 14.09 | 14.18 | 381,103 | -0.16(-1.15%) |
May 10, 2021 | 14.52 | 14.53 | 14.33 | 14.35 | 208,561 | -0.12(-0.83%) |
May 07, 2021 | 14.40 | 14.51 | 14.35 | 14.47 | 207,228 | +0.11(+0.78%) |
May 06, 2021 | 14.29 | 14.37 | 14.23 | 14.36 | 257,224 | +0.08(+0.58%) |
May 05, 2021 | 14.33 | 14.35 | 14.27 | 14.27 | 272,349 | +0.02(+0.16%) |
May 04, 2021 | 14.36 | 14.40 | 14.18 | 14.25 | 260,326 | -0.12(-0.83%) |