Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.71 | 15.77 | 15.69 | 15.71 | 9,509 | -0.09(-0.54%) |
Jul 29, 2021 | 15.80 | 15.80 | 15.80 | 15.80 | 120 | +0.29(+1.87%) |
Jul 28, 2021 | 15.44 | 15.51 | 15.44 | 15.51 | 355 | +0.07(+0.45%) |
Jul 27, 2021 | 15.55 | 15.56 | 15.38 | 15.44 | 7,450 | -0.10(-0.67%) |
Jul 26, 2021 | 15.49 | 15.56 | 15.41 | 15.54 | 3,127 | +0.14(+0.88%) |
Jul 23, 2021 | 15.48 | 15.49 | 15.40 | 15.40 | 3,006 | +0.01(+0.09%) |
Jul 22, 2021 | 15.19 | 15.43 | 15.19 | 15.39 | 5,067 | +0.21(+1.42%) |
Jul 21, 2021 | 15.04 | 15.18 | 14.95 | 15.18 | 5,927 | +0.41(+2.78%) |
Jul 20, 2021 | 14.52 | 14.77 | 14.52 | 14.77 | 198,912 | +0.29(+1.97%) |
Jul 19, 2021 | 14.89 | 14.89 | 14.43 | 14.48 | 17,903 | -0.75(-4.96%) |
Jul 16, 2021 | 15.22 | 15.38 | 15.19 | 15.23 | 3,019 | +0.06(+0.43%) |
Jul 15, 2021 | 15.20 | 15.34 | 15.17 | 15.17 | 1,686 | -0.16(-1.04%) |
Jul 14, 2021 | 15.61 | 15.61 | 15.29 | 15.33 | 3,806 | -0.20(-1.29%) |
Jul 13, 2021 | 15.31 | 15.60 | 15.31 | 15.53 | 6,294 | +0.14(+0.94%) |
Jul 12, 2021 | 15.24 | 15.38 | 15.17 | 15.38 | 1,320 | +0.06(+0.39%) |
Jul 09, 2021 | 15.27 | 15.32 | 15.27 | 15.32 | 578 | +0.22(+1.46%) |
Jul 08, 2021 | 14.96 | 15.11 | 15.00 | 15.11 | 4,195 | +0.11(+0.72%) |
Jul 07, 2021 | 15.01 | 15.01 | 14.84 | 15.00 | 21,741 | -0.26(-1.72%) |
Jul 06, 2021 | 15.90 | 15.90 | 15.13 | 15.26 | 13,315 | -0.33(-2.12%) |
Jul 02, 2021 | 15.52 | 15.60 | 15.52 | 15.59 | 2,497 | +0.11(+0.71%) |
Jul 01, 2021 | 15.78 | 15.87 | 15.48 | 15.48 | 15,518 | +0.02(+0.11%) |
Jun 30, 2021 | 15.25 | 15.50 | 15.20 | 15.46 | 12,016 | +0.21(+1.36%) |
Jun 29, 2021 | 15.35 | 15.35 | 15.21 | 15.26 | 6,892 | +0.06(+0.36%) |
Jun 28, 2021 | 15.23 | 15.23 | 15.20 | 15.20 | 656 | -0.02(-0.10%) |
Jun 25, 2021 | 15.16 | 15.24 | 15.16 | 15.21 | 518 | +0.03(+0.20%) |
Jun 24, 2021 | 15.13 | 15.20 | 15.12 | 15.19 | 2,058 | +0.01(+0.05%) |
Jun 23, 2021 | 15.18 | 15.20 | 15.14 | 15.18 | 876 | +0.07(+0.48%) |
Jun 22, 2021 | 15.08 | 15.17 | 15.07 | 15.11 | 4,865 | +0.04(+0.27%) |
Jun 21, 2021 | 14.78 | 15.10 | 14.78 | 15.06 | 8,167 | +0.21(+1.38%) |
Jun 18, 2021 | 14.68 | 14.92 | 14.68 | 14.86 | 1,773 | +0.19(+1.30%) |
Jun 17, 2021 | 15.09 | 15.09 | 14.65 | 14.67 | 15,803 | -0.47(-3.10%) |
Jun 16, 2021 | 15.27 | 15.39 | 15.13 | 15.14 | 6,877 | -0.08(-0.54%) |
Jun 15, 2021 | 15.20 | 15.26 | 15.13 | 15.22 | 8,556 | +0.01(+0.05%) |
Jun 14, 2021 | 15.28 | 15.32 | 15.21 | 15.21 | 5,407 | -0.12(-0.75%) |
Jun 11, 2021 | 15.31 | 15.33 | 15.22 | 15.33 | 4,760 | +0.02(+0.13%) |
Jun 10, 2021 | 15.32 | 15.32 | 15.09 | 15.31 | 1,337 | +0.12(+0.76%) |
Jun 09, 2021 | 15.26 | 15.26 | 15.18 | 15.20 | 6,217 | -0.04(-0.23%) |
Jun 08, 2021 | 15.03 | 15.23 | 15.03 | 15.23 | 5,250 | +0.14(+0.96%) |
Jun 07, 2021 | 15.17 | 15.20 | 15.09 | 15.09 | 4,805 | -0.05(-0.36%) |
Jun 04, 2021 | 15.09 | 15.20 | 15.09 | 15.14 | 9,117 | +0.19(+1.30%) |
Jun 03, 2021 | 14.98 | 14.99 | 14.93 | 14.95 | 1,035 | -0.14(-0.92%) |
Jun 02, 2021 | 15.01 | 15.09 | 15.01 | 15.09 | 2,220 | +0.10(+0.64%) |
Jun 01, 2021 | 15.10 | 15.15 | 14.96 | 14.99 | 7,126 | +0.29(+1.98%) |
May 28, 2021 | 14.83 | 14.83 | 14.65 | 14.70 | 5,123 | -0.06(-0.38%) |
May 27, 2021 | 14.62 | 14.76 | 14.62 | 14.76 | 3,334 | +0.27(+1.87%) |
May 26, 2021 | 14.36 | 14.50 | 14.36 | 14.48 | 7,394 | +0.03(+0.23%) |
May 25, 2021 | 14.49 | 14.53 | 14.45 | 14.45 | 4,078 | -0.08(-0.55%) |
May 24, 2021 | 14.36 | 14.55 | 14.34 | 14.53 | 8,008 | +0.25(+1.79%) |
May 21, 2021 | 14.24 | 14.28 | 14.24 | 14.28 | 3,157 | +0.20(+1.38%) |
May 20, 2021 | 14.19 | 14.26 | 14.04 | 14.08 | 12,356 | -0.21(-1.49%) |
May 19, 2021 | 14.16 | 14.33 | 14.10 | 14.29 | 148,851 | -0.41(-2.76%) |
May 18, 2021 | 14.86 | 14.86 | 14.67 | 14.70 | 5,135 | -0.06(-0.42%) |
May 17, 2021 | 14.66 | 14.78 | 14.66 | 14.76 | 7,001 | +0.22(+1.48%) |
May 14, 2021 | 14.63 | 14.66 | 14.52 | 14.54 | 1,920 | +0.15(+1.01%) |
May 13, 2021 | 14.67 | 14.67 | 14.37 | 14.40 | 8,500 | -0.51(-3.42%) |
May 12, 2021 | 14.97 | 15.10 | 14.87 | 14.91 | 50,073 | -0.00(-0.03%) |
May 11, 2021 | 14.64 | 14.95 | 14.64 | 14.91 | 24,188 | +0.12(+0.85%) |
May 10, 2021 | 14.99 | 14.99 | 14.64 | 14.79 | 17,766 | -0.03(-0.20%) |
May 07, 2021 | 14.78 | 14.88 | 14.72 | 14.82 | 33,351 | +0.10(+0.68%) |
May 06, 2021 | 14.89 | 14.89 | 14.65 | 14.72 | 46,729 | +0.06(+0.38%) |
May 05, 2021 | 14.74 | 14.79 | 14.62 | 14.66 | 40,261 | +0.06(+0.45%) |
May 04, 2021 | 14.53 | 14.66 | 14.53 | 14.60 | 31,233 | +0.22(+1.53%) |