Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.93 | 14.09 | 13.87 | 14.06 | 835,464 | +0.05(+0.34%) |
Jul 29, 2021 | 13.96 | 14.03 | 13.87 | 14.01 | 535,624 | +0.20(+1.44%) |
Jul 28, 2021 | 13.94 | 13.95 | 13.66 | 13.82 | 520,231 | -0.09(-0.61%) |
Jul 27, 2021 | 13.98 | 13.98 | 13.78 | 13.90 | 674,503 | -0.17(-1.21%) |
Jul 26, 2021 | 13.99 | 14.14 | 13.94 | 14.07 | 734,298 | +0.12(+0.88%) |
Jul 23, 2021 | 13.97 | 14.01 | 13.80 | 13.95 | 573,946 | +0.10(+0.75%) |
Jul 22, 2021 | 14.09 | 14.11 | 13.82 | 13.84 | 779,747 | -0.30(-2.15%) |
Jul 21, 2021 | 14.11 | 14.26 | 14.06 | 14.15 | 610,494 | +0.17(+1.22%) |
Jul 20, 2021 | 13.65 | 14.17 | 13.57 | 13.98 | 938,904 | +0.42(+3.08%) |
Jul 19, 2021 | 13.65 | 13.80 | 13.41 | 13.56 | 761,430 | -0.30(-2.19%) |
Jul 16, 2021 | 14.23 | 14.28 | 13.86 | 13.86 | 863,994 | -0.28(-1.95%) |
Jul 15, 2021 | 14.00 | 14.18 | 13.94 | 14.14 | 704,771 | +0.11(+0.81%) |
Jul 14, 2021 | 14.31 | 14.34 | 13.89 | 14.02 | 681,732 | -0.20(-1.40%) |
Jul 13, 2021 | 14.17 | 14.29 | 14.11 | 14.22 | 788,408 | -0.02(-0.13%) |
Jul 12, 2021 | 14.05 | 14.26 | 14.01 | 14.24 | 525,277 | +0.09(+0.67%) |
Jul 09, 2021 | 14.05 | 14.22 | 13.97 | 14.15 | 867,846 | +0.30(+2.19%) |
Jul 08, 2021 | 13.77 | 14.09 | 13.75 | 13.84 | 1,068,066 | -0.16(-1.15%) |
Jul 07, 2021 | 13.77 | 14.06 | 13.74 | 14.01 | 940,109 | +0.20(+1.44%) |
Jul 06, 2021 | 14.17 | 14.17 | 13.56 | 13.81 | 866,201 | -0.36(-2.54%) |
Jul 02, 2021 | 14.11 | 14.23 | 14.00 | 14.17 | 819,000 | +0.10(+0.74%) |
Jul 01, 2021 | 13.80 | 14.09 | 13.73 | 14.06 | 955,161 | +0.38(+2.77%) |
Jun 30, 2021 | 13.67 | 13.75 | 13.63 | 13.68 | 885,481 | -0.02(-0.14%) |
Jun 29, 2021 | 13.52 | 13.71 | 13.50 | 13.70 | 725,258 | +0.22(+1.62%) |
Jun 28, 2021 | 13.36 | 13.49 | 13.28 | 13.48 | 964,173 | +0.09(+0.71%) |
Jun 25, 2021 | 13.16 | 13.42 | 13.11 | 13.39 | 1,765,133 | +0.26(+1.95%) |
Jun 24, 2021 | 13.01 | 13.20 | 12.90 | 13.13 | 939,846 | +0.23(+1.77%) |
Jun 23, 2021 | 13.05 | 13.08 | 12.90 | 12.90 | 941,381 | -0.10(-0.80%) |
Jun 22, 2021 | 13.01 | 13.03 | 12.86 | 13.01 | 785,016 | -0.05(-0.36%) |
Jun 21, 2021 | 12.89 | 13.08 | 12.83 | 13.06 | 625,797 | +0.31(+2.46%) |
Jun 18, 2021 | 13.06 | 13.08 | 12.73 | 12.74 | 1,970,542 | -0.41(-3.10%) |
Jun 17, 2021 | 13.59 | 13.59 | 12.99 | 13.15 | 714,210 | -0.46(-3.35%) |
Jun 16, 2021 | 13.64 | 13.73 | 13.52 | 13.61 | 499,204 | -0.08(-0.55%) |
Jun 15, 2021 | 13.69 | 13.71 | 13.57 | 13.68 | 517,180 | +0.07(+0.49%) |
Jun 14, 2021 | 13.81 | 13.83 | 13.55 | 13.62 | 580,090 | -0.19(-1.37%) |
Jun 11, 2021 | 13.75 | 13.84 | 13.73 | 13.81 | 571,999 | +0.14(+1.04%) |
Jun 10, 2021 | 13.82 | 13.82 | 13.65 | 13.66 | 348,489 | -0.09(-0.62%) |
Jun 09, 2021 | 13.88 | 13.89 | 13.72 | 13.75 | 502,803 | -0.13(-0.96%) |
Jun 08, 2021 | 13.79 | 13.91 | 13.71 | 13.88 | 510,227 | +0.08(+0.55%) |
Jun 07, 2021 | 13.78 | 13.88 | 13.72 | 13.81 | 701,766 | +0.06(+0.41%) |
Jun 04, 2021 | 13.72 | 13.76 | 13.63 | 13.75 | 368,437 | +0.08(+0.56%) |
Jun 03, 2021 | 13.63 | 13.67 | 13.51 | 13.67 | 736,248 | -0.02(-0.14%) |
Jun 02, 2021 | 13.88 | 13.88 | 13.62 | 13.69 | 1,964,711 | -0.18(-1.30%) |
Jun 01, 2021 | 13.92 | 13.92 | 13.77 | 13.87 | 553,180 | +0.14(+1.04%) |
May 28, 2021 | 13.76 | 13.81 | 13.59 | 13.73 | 479,038 | -0.01(-0.07%) |
May 27, 2021 | 13.76 | 13.82 | 13.71 | 13.74 | 820,255 | +0.12(+0.91%) |
May 26, 2021 | 13.49 | 13.64 | 13.48 | 13.62 | 332,268 | +0.13(+0.99%) |
May 25, 2021 | 13.69 | 13.75 | 13.48 | 13.48 | 579,352 | -0.18(-1.32%) |
May 24, 2021 | 13.63 | 13.72 | 13.54 | 13.66 | 375,543 | +0.04(+0.28%) |
May 21, 2021 | 13.65 | 13.71 | 13.53 | 13.63 | 582,712 | +0.09(+0.63%) |
May 20, 2021 | 13.47 | 13.56 | 13.38 | 13.54 | 498,864 | +0.05(+0.35%) |
May 19, 2021 | 13.43 | 13.49 | 13.29 | 13.49 | 500,132 | -0.13(-0.98%) |
May 18, 2021 | 13.84 | 13.90 | 13.62 | 13.63 | 1,208,554 | -0.27(-1.91%) |
May 17, 2021 | 13.86 | 13.93 | 13.78 | 13.89 | 444,502 | -0.04(-0.27%) |
May 14, 2021 | 13.85 | 13.94 | 13.74 | 13.93 | 562,991 | +0.13(+0.96%) |
May 13, 2021 | 13.43 | 13.87 | 13.43 | 13.80 | 587,845 | +0.36(+2.68%) |
May 12, 2021 | 13.82 | 13.91 | 13.38 | 13.44 | 651,789 | -0.47(-3.41%) |
May 11, 2021 | 13.82 | 13.95 | 13.75 | 13.91 | 640,179 | -0.10(-0.74%) |
May 10, 2021 | 14.19 | 14.28 | 14.01 | 14.01 | 674,848 | -0.10(-0.74%) |
May 07, 2021 | 14.00 | 14.14 | 13.97 | 14.12 | 619,495 | +0.05(+0.37%) |
May 06, 2021 | 14.04 | 14.09 | 13.94 | 14.07 | 615,975 | +0.09(+0.68%) |
May 05, 2021 | 14.00 | 14.04 | 13.67 | 13.97 | 807,350 | +0.13(+0.96%) |
May 04, 2021 | 13.66 | 13.96 | 13.60 | 13.84 | 968,979 | +0.13(+0.97%) |