Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.03 | 15.10 | 14.90 | 14.98 | 200,986 | -0.03(-0.22%) |
Jul 29, 2021 | 15.06 | 15.14 | 14.99 | 15.01 | 148,303 | +0.00(+0.00%) |
Jul 28, 2021 | 15.01 | 15.10 | 14.88 | 15.01 | 238,124 | +0.00(+0.00%) |
Jul 27, 2021 | 15.01 | 15.01 | 14.90 | 15.01 | 124,533 | -0.02(-0.15%) |
Jul 26, 2021 | 14.99 | 15.12 | 14.99 | 15.03 | 191,585 | +0.09(+0.59%) |
Jul 23, 2021 | 14.95 | 15.06 | 14.88 | 14.95 | 165,243 | +0.09(+0.59%) |
Jul 22, 2021 | 14.92 | 15.03 | 14.86 | 14.86 | 165,587 | -0.07(-0.44%) |
Jul 21, 2021 | 14.92 | 15.03 | 14.90 | 14.92 | 142,633 | +0.09(+0.60%) |
Jul 20, 2021 | 14.70 | 14.90 | 14.64 | 14.84 | 430,911 | +0.24(+1.66%) |
Jul 19, 2021 | 14.77 | 14.86 | 14.53 | 14.59 | 306,851 | -0.31(-2.07%) |
Jul 16, 2021 | 14.86 | 14.97 | 14.81 | 14.90 | 195,090 | +0.09(+0.60%) |
Jul 15, 2021 | 14.90 | 14.95 | 14.70 | 14.81 | 304,575 | -0.09(-0.59%) |
Jul 14, 2021 | 14.99 | 15.08 | 14.86 | 14.90 | 217,200 | -0.07(-0.44%) |
Jul 13, 2021 | 15.10 | 15.26 | 14.97 | 14.97 | 268,395 | -0.26(-1.74%) |
Jul 12, 2021 | 15.17 | 15.23 | 14.99 | 15.23 | 362,403 | +0.13(+0.88%) |
Jul 09, 2021 | 14.79 | 15.17 | 14.73 | 15.10 | 547,256 | +0.42(+2.86%) |
Jul 08, 2021 | 14.68 | 14.84 | 14.59 | 14.68 | 290,759 | -0.15(-1.04%) |
Jul 07, 2021 | 14.99 | 15.01 | 14.81 | 14.84 | 228,054 | -0.15(-1.03%) |
Jul 06, 2021 | 15.06 | 15.06 | 14.92 | 14.99 | 243,440 | -0.04(-0.29%) |
Jul 02, 2021 | 14.84 | 15.06 | 14.80 | 15.03 | 430,516 | +0.20(+1.34%) |
Jul 01, 2021 | 14.81 | 14.98 | 14.73 | 14.84 | 528,369 | +0.07(+0.45%) |
Jun 30, 2021 | 14.88 | 14.88 | 14.66 | 14.77 | 307,163 | +0.00(+0.00%) |
Jun 29, 2021 | 14.90 | 14.97 | 14.75 | 14.77 | 333,183 | -0.13(-0.89%) |
Jun 28, 2021 | 14.90 | 14.97 | 14.68 | 14.90 | 428,350 | +0.00(+0.00%) |
Jun 25, 2021 | 14.97 | 15.03 | 14.84 | 14.90 | 536,846 | -0.09(-0.59%) |
Jun 24, 2021 | 15.01 | 15.06 | 14.92 | 14.99 | 267,236 | +0.13(+0.89%) |
Jun 23, 2021 | 14.84 | 14.92 | 14.79 | 14.86 | 259,803 | +0.04(+0.30%) |
Jun 22, 2021 | 14.79 | 14.84 | 14.67 | 14.81 | 412,764 | +0.04(+0.30%) |
Jun 21, 2021 | 14.64 | 14.82 | 14.55 | 14.77 | 408,652 | +0.22(+1.52%) |
Jun 18, 2021 | 14.92 | 14.95 | 14.52 | 14.55 | 1,133,958 | -0.40(-2.66%) |
Jun 17, 2021 | 14.86 | 15.01 | 14.81 | 14.95 | 484,678 | +0.07(+0.44%) |
Jun 16, 2021 | 14.77 | 14.92 | 14.66 | 14.88 | 549,949 | +0.15(+1.05%) |
Jun 15, 2021 | 14.84 | 14.90 | 14.61 | 14.73 | 362,107 | -0.13(-0.89%) |
Jun 14, 2021 | 15.10 | 15.10 | 14.68 | 14.86 | 658,524 | +0.02(+0.15%) |
Jun 11, 2021 | 14.75 | 14.99 | 14.75 | 14.84 | 687,976 | +0.15(+1.03%) |
Jun 10, 2021 | 14.86 | 14.92 | 14.66 | 14.68 | 377,666 | -0.09(-0.59%) |
Jun 09, 2021 | 14.79 | 14.84 | 14.73 | 14.77 | 261,716 | -0.02(-0.15%) |
Jun 08, 2021 | 14.77 | 14.86 | 14.74 | 14.79 | 306,706 | +0.04(+0.29%) |
Jun 07, 2021 | 14.68 | 14.84 | 14.68 | 14.75 | 418,542 | +0.04(+0.29%) |
Jun 04, 2021 | 14.68 | 14.73 | 14.61 | 14.71 | 158,863 | +0.09(+0.59%) |
Jun 03, 2021 | 14.73 | 14.77 | 14.60 | 14.62 | 276,859 | -0.11(-0.74%) |
Jun 02, 2021 | 14.73 | 14.75 | 14.64 | 14.73 | 268,142 | +0.02(+0.15%) |
Jun 01, 2021 | 14.66 | 14.81 | 14.55 | 14.71 | 380,383 | +0.11(+0.74%) |
May 28, 2021 | 14.62 | 14.64 | 14.48 | 14.60 | 307,772 | +0.06(+0.45%) |
May 27, 2021 | 14.47 | 14.58 | 14.42 | 14.53 | 233,366 | +0.13(+0.90%) |
May 26, 2021 | 14.29 | 14.45 | 14.23 | 14.40 | 277,155 | +0.11(+0.76%) |
May 25, 2021 | 14.47 | 14.53 | 14.26 | 14.29 | 386,071 | -0.22(-1.49%) |
May 24, 2021 | 14.51 | 14.53 | 14.40 | 14.51 | 184,003 | +0.02(+0.15%) |
May 21, 2021 | 14.49 | 14.60 | 14.38 | 14.49 | 196,151 | +0.04(+0.30%) |
May 20, 2021 | 14.38 | 14.53 | 14.32 | 14.45 | 273,385 | +0.06(+0.45%) |
May 19, 2021 | 14.23 | 14.40 | 14.14 | 14.38 | 178,845 | +0.09(+0.61%) |
May 18, 2021 | 14.40 | 14.51 | 14.29 | 14.29 | 317,738 | -0.09(-0.60%) |
May 17, 2021 | 14.36 | 14.45 | 14.29 | 14.38 | 274,553 | +0.04(+0.30%) |
May 14, 2021 | 14.19 | 14.42 | 14.14 | 14.34 | 251,871 | +0.22(+1.53%) |
May 13, 2021 | 14.08 | 14.21 | 13.90 | 14.12 | 580,478 | +0.24(+1.72%) |
May 12, 2021 | 14.23 | 14.27 | 13.80 | 13.88 | 472,580 | -0.38(-2.66%) |
May 11, 2021 | 14.36 | 14.47 | 14.12 | 14.26 | 400,436 | -0.21(-1.42%) |
May 10, 2021 | 14.68 | 14.78 | 14.45 | 14.47 | 289,169 | -0.17(-1.18%) |
May 07, 2021 | 14.60 | 14.68 | 14.53 | 14.64 | 258,815 | +0.06(+0.45%) |
May 06, 2021 | 14.62 | 14.67 | 14.36 | 14.58 | 427,268 | +0.02(+0.15%) |
May 05, 2021 | 14.36 | 14.60 | 14.34 | 14.55 | 339,557 | +0.22(+1.51%) |
May 04, 2021 | 14.53 | 14.58 | 14.25 | 14.34 | 597,860 | -0.26(-1.78%) |