Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.20 | 15.26 | 15.02 | 15.08 | 239,855 | -0.10(-0.64%) |
Jul 29, 2021 | 15.11 | 15.27 | 15.11 | 15.17 | 128,057 | +0.12(+0.79%) |
Jul 28, 2021 | 15.03 | 15.14 | 14.91 | 15.05 | 117,440 | +0.06(+0.40%) |
Jul 27, 2021 | 15.05 | 15.05 | 14.88 | 15.00 | 116,855 | -0.13(-0.83%) |
Jul 26, 2021 | 14.96 | 15.16 | 14.96 | 15.12 | 93,976 | +0.19(+1.24%) |
Jul 23, 2021 | 15.00 | 15.07 | 14.90 | 14.94 | 105,544 | -0.01(-0.10%) |
Jul 22, 2021 | 15.13 | 15.13 | 14.91 | 14.95 | 106,937 | -0.16(-1.08%) |
Jul 21, 2021 | 15.06 | 15.20 | 15.06 | 15.11 | 111,417 | +0.16(+1.09%) |
Jul 20, 2021 | 14.62 | 15.01 | 14.61 | 14.95 | 182,363 | +0.36(+2.44%) |
Jul 19, 2021 | 14.63 | 14.74 | 14.41 | 14.59 | 340,167 | -0.30(-2.03%) |
Jul 16, 2021 | 15.07 | 15.07 | 14.87 | 14.90 | 297,720 | -0.11(-0.74%) |
Jul 15, 2021 | 14.96 | 15.11 | 14.90 | 15.01 | 106,926 | +0.00(+0.00%) |
Jul 14, 2021 | 15.13 | 15.26 | 14.96 | 15.01 | 154,703 | -0.10(-0.63%) |
Jul 13, 2021 | 15.40 | 15.40 | 15.10 | 15.10 | 199,282 | -0.30(-1.92%) |
Jul 12, 2021 | 15.20 | 15.40 | 15.13 | 15.40 | 146,400 | +0.16(+1.07%) |
Jul 09, 2021 | 14.97 | 15.24 | 14.97 | 15.24 | 172,459 | +0.37(+2.48%) |
Jul 08, 2021 | 14.82 | 15.00 | 14.68 | 14.87 | 484,232 | -0.21(-1.42%) |
Jul 07, 2021 | 15.21 | 15.21 | 14.97 | 15.08 | 213,409 | -0.11(-0.73%) |
Jul 06, 2021 | 15.32 | 15.36 | 15.08 | 15.19 | 186,934 | -0.13(-0.82%) |
Jul 02, 2021 | 15.34 | 15.35 | 15.23 | 15.32 | 106,426 | -0.01(-0.05%) |
Jul 01, 2021 | 15.31 | 15.35 | 15.20 | 15.32 | 194,810 | +0.11(+0.73%) |
Jun 30, 2021 | 15.15 | 15.21 | 15.10 | 15.21 | 154,459 | +0.08(+0.54%) |
Jun 29, 2021 | 15.29 | 15.38 | 15.13 | 15.13 | 168,468 | -0.13(-0.87%) |
Jun 28, 2021 | 15.37 | 15.37 | 15.16 | 15.27 | 258,941 | -0.11(-0.72%) |
Jun 25, 2021 | 15.44 | 15.46 | 15.35 | 15.38 | 99,273 | +0.02(+0.14%) |
Jun 24, 2021 | 15.31 | 15.38 | 15.27 | 15.35 | 110,999 | +0.10(+0.68%) |
Jun 23, 2021 | 15.24 | 15.33 | 15.24 | 15.25 | 115,381 | +0.02(+0.15%) |
Jun 22, 2021 | 15.23 | 15.28 | 15.10 | 15.23 | 192,452 | -0.02(-0.14%) |
Jun 21, 2021 | 15.01 | 15.29 | 15.01 | 15.25 | 211,300 | +0.35(+2.34%) |
Jun 18, 2021 | 15.15 | 15.18 | 14.87 | 14.90 | 300,412 | -0.37(-2.45%) |
Jun 17, 2021 | 15.68 | 15.72 | 15.16 | 15.28 | 320,898 | -0.39(-2.48%) |
Jun 16, 2021 | 15.61 | 15.71 | 15.56 | 15.67 | 98,592 | +0.07(+0.42%) |
Jun 15, 2021 | 15.72 | 15.75 | 15.52 | 15.60 | 160,524 | -0.13(-0.84%) |
Jun 14, 2021 | 15.78 | 15.83 | 15.68 | 15.73 | 142,460 | -0.01(-0.09%) |
Jun 11, 2021 | 15.76 | 15.78 | 15.67 | 15.75 | 121,934 | +0.04(+0.28%) |
Jun 10, 2021 | 15.84 | 15.88 | 15.69 | 15.70 | 322,475 | -0.10(-0.60%) |
Jun 09, 2021 | 15.88 | 15.88 | 15.78 | 15.80 | 177,665 | -0.03(-0.19%) |
Jun 08, 2021 | 15.74 | 15.85 | 15.65 | 15.83 | 202,329 | +0.12(+0.79%) |
Jun 07, 2021 | 15.69 | 15.72 | 15.58 | 15.70 | 136,298 | +0.08(+0.52%) |
Jun 04, 2021 | 15.61 | 15.64 | 15.51 | 15.62 | 159,530 | +0.04(+0.23%) |
Jun 03, 2021 | 15.47 | 15.61 | 15.45 | 15.58 | 195,211 | +0.06(+0.38%) |
Jun 02, 2021 | 15.55 | 15.56 | 15.47 | 15.53 | 193,809 | +0.02(+0.14%) |
Jun 01, 2021 | 15.37 | 15.52 | 15.36 | 15.50 | 372,408 | +0.19(+1.25%) |
May 28, 2021 | 15.31 | 15.33 | 15.20 | 15.31 | 151,564 | +0.06(+0.38%) |
May 27, 2021 | 15.17 | 15.26 | 15.17 | 15.25 | 123,956 | +0.14(+0.92%) |
May 26, 2021 | 15.01 | 15.14 | 14.93 | 15.12 | 182,058 | +0.18(+1.23%) |
May 25, 2021 | 15.18 | 15.27 | 14.93 | 14.93 | 211,945 | -0.23(-1.50%) |
May 24, 2021 | 15.22 | 15.22 | 15.09 | 15.16 | 191,867 | +0.02(+0.14%) |
May 21, 2021 | 15.18 | 15.20 | 15.10 | 15.14 | 154,272 | +0.07(+0.44%) |
May 20, 2021 | 15.09 | 15.13 | 14.98 | 15.07 | 154,109 | +0.03(+0.19%) |
May 19, 2021 | 14.88 | 15.05 | 14.77 | 15.04 | 159,874 | -0.01(-0.10%) |
May 18, 2021 | 15.12 | 15.20 | 15.05 | 15.06 | 153,980 | -0.06(-0.39%) |
May 17, 2021 | 15.01 | 15.13 | 14.91 | 15.12 | 507,315 | +0.09(+0.58%) |
May 14, 2021 | 14.96 | 15.05 | 14.90 | 15.03 | 181,834 | +0.19(+1.28%) |
May 13, 2021 | 14.45 | 14.87 | 14.45 | 14.84 | 244,885 | +0.44(+3.09%) |
May 12, 2021 | 14.86 | 14.92 | 14.37 | 14.39 | 492,846 | -0.44(-3.00%) |
May 11, 2021 | 14.94 | 14.95 | 14.73 | 14.84 | 316,793 | -0.19(-1.26%) |
May 10, 2021 | 15.15 | 15.24 | 15.02 | 15.03 | 312,990 | -0.08(-0.53%) |
May 07, 2021 | 15.01 | 15.12 | 14.98 | 15.11 | 223,027 | +0.08(+0.53%) |
May 06, 2021 | 15.04 | 15.04 | 14.85 | 15.03 | 159,558 | +0.04(+0.29%) |
May 05, 2021 | 14.88 | 15.00 | 14.79 | 14.99 | 179,241 | +0.15(+1.03%) |
May 04, 2021 | 14.90 | 14.91 | 14.72 | 14.83 | 256,520 | -0.04(-0.29%) |