Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.71 | 13.71 | 13.31 | 13.44 | 3,190 | +0.27(+2.05%) |
Jul 29, 2021 | 13.79 | 13.85 | 13.14 | 13.17 | 11,058 | -0.49(-3.61%) |
Jul 28, 2021 | 13.66 | 13.78 | 13.61 | 13.66 | 4,101 | -0.16(-1.13%) |
Jul 27, 2021 | 14.22 | 14.22 | 13.44 | 13.82 | 5,015 | -0.52(-3.63%) |
Jul 26, 2021 | 13.99 | 14.49 | 13.88 | 14.34 | 7,653 | +0.48(+3.46%) |
Jul 23, 2021 | 14.33 | 14.33 | 13.86 | 13.86 | 516 | -0.64(-4.41%) |
Jul 22, 2021 | 14.05 | 14.59 | 14.05 | 14.50 | 3,379 | -0.35(-2.36%) |
Jul 21, 2021 | 14.10 | 14.86 | 13.83 | 14.85 | 15,064 | +0.82(+5.84%) |
Jul 20, 2021 | 14.21 | 14.21 | 13.80 | 14.03 | 2,635 | -0.15(-1.06%) |
Jul 19, 2021 | 14.28 | 14.28 | 13.82 | 14.18 | 4,746 | -0.17(-1.18%) |
Jul 16, 2021 | 14.31 | 14.35 | 13.85 | 14.35 | 1,653 | +0.27(+1.92%) |
Jul 15, 2021 | 13.80 | 14.09 | 13.80 | 14.08 | 6,785 | +0.11(+0.77%) |
Jul 14, 2021 | 13.86 | 13.97 | 13.86 | 13.97 | 3,518 | +0.08(+0.55%) |
Jul 13, 2021 | 13.75 | 13.95 | 13.75 | 13.89 | 8,314 | +0.02(+0.14%) |
Jul 12, 2021 | 14.04 | 14.04 | 13.75 | 13.88 | 8,961 | -0.12(-0.89%) |
Jul 09, 2021 | 13.95 | 14.01 | 13.85 | 14.00 | 3,620 | -0.44(-3.05%) |
Jul 08, 2021 | 13.96 | 14.44 | 13.76 | 14.44 | 2,985 | +0.12(+0.84%) |
Jul 07, 2021 | 14.32 | 14.37 | 13.75 | 14.32 | 103,553 | +0.01(+0.05%) |
Jul 06, 2021 | 14.60 | 14.60 | 14.30 | 14.31 | 1,666 | +0.06(+0.44%) |
Jul 02, 2021 | 14.25 | 14.28 | 14.24 | 14.25 | 11,970 | +0.05(+0.35%) |
Jul 01, 2021 | 13.86 | 14.38 | 13.86 | 14.20 | 5,489 | +0.56(+4.14%) |
Jun 30, 2021 | 13.37 | 13.66 | 13.37 | 13.63 | 6,614 | +0.13(+1.00%) |
Jun 29, 2021 | 13.37 | 13.64 | 13.37 | 13.50 | 5,303 | +0.12(+0.92%) |
Jun 28, 2021 | 13.60 | 13.60 | 13.17 | 13.38 | 13,729 | -0.32(-2.36%) |
Jun 25, 2021 | 13.76 | 13.76 | 13.12 | 13.70 | 26,892 | -0.20(-1.44%) |
Jun 24, 2021 | 13.71 | 13.92 | 13.48 | 13.90 | 11,703 | +0.00(+0.00%) |
Jun 23, 2021 | 13.89 | 13.94 | 13.50 | 13.90 | 8,072 | -0.04(-0.32%) |
Jun 22, 2021 | 14.03 | 14.12 | 13.89 | 13.95 | 5,110 | -0.05(-0.39%) |
Jun 21, 2021 | 14.58 | 14.58 | 14.00 | 14.00 | 11,305 | -0.53(-3.65%) |
Jun 18, 2021 | 14.40 | 14.53 | 14.17 | 14.53 | 5,131 | -0.02(-0.14%) |
Jun 17, 2021 | 14.58 | 14.61 | 14.25 | 14.55 | 12,213 | -0.65(-4.28%) |
Jun 16, 2021 | 15.12 | 15.21 | 14.75 | 15.20 | 10,968 | +0.00(+0.00%) |
Jun 15, 2021 | 15.21 | 16.93 | 15.10 | 15.20 | 37,552 | -0.34(-2.19%) |
Jun 14, 2021 | 16.29 | 16.29 | 15.00 | 15.54 | 33,617 | -0.13(-0.83%) |
Jun 11, 2021 | 15.11 | 15.73 | 15.00 | 15.67 | 22,150 | +1.03(+7.04%) |
Jun 10, 2021 | 14.85 | 15.06 | 14.50 | 14.64 | 9,690 | -0.38(-2.53%) |
Jun 09, 2021 | 15.00 | 15.21 | 14.66 | 15.02 | 10,128 | -0.09(-0.57%) |
Jun 08, 2021 | 14.81 | 15.18 | 14.65 | 15.11 | 17,175 | +0.23(+1.55%) |
Jun 07, 2021 | 14.21 | 14.88 | 14.00 | 14.88 | 21,304 | +1.13(+8.19%) |
Jun 04, 2021 | 13.76 | 14.15 | 13.74 | 13.75 | 18,096 | +0.29(+2.19%) |
Jun 03, 2021 | 13.41 | 13.59 | 13.35 | 13.46 | 7,783 | +0.06(+0.49%) |
Jun 02, 2021 | 13.52 | 13.75 | 13.39 | 13.39 | 2,399 | -0.29(-2.12%) |
Jun 01, 2021 | 13.81 | 14.09 | 13.51 | 13.68 | 23,020 | +0.02(+0.15%) |
May 28, 2021 | 13.69 | 13.79 | 13.66 | 13.66 | 585 | -0.54(-3.80%) |
May 27, 2021 | 14.30 | 14.49 | 14.20 | 14.20 | 3,836 | -0.15(-1.08%) |
May 26, 2021 | 14.60 | 14.60 | 14.17 | 14.35 | 6,360 | -0.03(-0.18%) |
May 25, 2021 | 14.34 | 14.56 | 14.25 | 14.38 | 5,366 | -0.22(-1.51%) |
May 24, 2021 | 14.85 | 14.85 | 14.45 | 14.60 | 5,886 | -0.25(-1.68%) |
May 21, 2021 | 14.85 | 14.85 | 14.85 | 14.85 | 1,259 | +0.27(+1.85%) |
May 20, 2021 | 14.57 | 14.58 | 14.57 | 14.58 | 761 | -0.02(-0.14%) |
May 19, 2021 | 14.45 | 14.60 | 14.42 | 14.60 | 6,283 | -0.10(-0.68%) |
May 18, 2021 | 14.75 | 14.76 | 14.58 | 14.70 | 16,872 | -0.05(-0.34%) |
May 17, 2021 | 14.20 | 14.95 | 14.17 | 14.75 | 7,483 | +0.55(+3.87%) |
May 14, 2021 | 14.20 | 14.48 | 14.20 | 14.20 | 10,557 | +0.05(+0.35%) |
May 13, 2021 | 14.00 | 14.15 | 13.91 | 14.15 | 4,345 | +0.15(+1.07%) |
May 12, 2021 | 14.35 | 14.35 | 13.77 | 14.00 | 6,580 | -0.35(-2.44%) |
May 11, 2021 | 13.90 | 14.44 | 13.88 | 14.35 | 13,380 | +0.19(+1.34%) |
May 10, 2021 | 14.27 | 14.32 | 13.50 | 14.16 | 20,471 | -0.24(-1.67%) |
May 07, 2021 | 14.51 | 14.61 | 14.13 | 14.40 | 7,374 | -0.02(-0.14%) |
May 06, 2021 | 14.50 | 14.76 | 14.06 | 14.42 | 23,018 | +0.29(+2.09%) |
May 05, 2021 | 14.30 | 14.30 | 14.05 | 14.12 | 8,591 | -0.39(-2.72%) |
May 04, 2021 | 14.22 | 14.52 | 14.09 | 14.52 | 9,306 | -0.24(-1.63%) |