Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.98 | 14.08 | 13.90 | 13.92 | 347,335 | -0.07(-0.47%) |
Jul 29, 2021 | 14.15 | 14.15 | 13.93 | 13.99 | 408,448 | -0.04(-0.26%) |
Jul 28, 2021 | 13.96 | 14.08 | 13.85 | 14.02 | 455,426 | +0.09(+0.63%) |
Jul 27, 2021 | 13.81 | 13.99 | 13.77 | 13.93 | 525,431 | +0.07(+0.53%) |
Jul 26, 2021 | 13.86 | 13.91 | 13.75 | 13.86 | 708,797 | +0.02(+0.16%) |
Jul 23, 2021 | 13.92 | 14.00 | 13.84 | 13.84 | 410,920 | -0.04(-0.26%) |
Jul 22, 2021 | 13.97 | 13.97 | 13.87 | 13.88 | 447,033 | -0.09(-0.68%) |
Jul 21, 2021 | 14.01 | 14.14 | 13.96 | 13.97 | 497,457 | +0.01(+0.05%) |
Jul 20, 2021 | 13.86 | 14.02 | 13.80 | 13.96 | 1,062,176 | +0.12(+0.90%) |
Jul 19, 2021 | 13.88 | 13.93 | 13.69 | 13.84 | 1,080,946 | -0.12(-0.84%) |
Jul 16, 2021 | 14.09 | 14.09 | 13.88 | 13.96 | 988,767 | -0.07(-0.47%) |
Jul 15, 2021 | 14.01 | 14.15 | 13.94 | 14.02 | 557,752 | +0.03(+0.21%) |
Jul 14, 2021 | 14.15 | 14.23 | 13.95 | 13.99 | 882,315 | -0.04(-0.31%) |
Jul 13, 2021 | 14.23 | 14.23 | 13.92 | 14.04 | 1,461,786 | -0.19(-1.33%) |
Jul 12, 2021 | 14.23 | 14.30 | 14.07 | 14.23 | 1,134,764 | -0.03(-0.20%) |
Jul 09, 2021 | 14.28 | 14.36 | 14.21 | 14.26 | 592,440 | +0.02(+0.15%) |
Jul 08, 2021 | 14.19 | 14.27 | 13.98 | 14.23 | 611,584 | -0.01(-0.05%) |
Jul 07, 2021 | 14.37 | 14.46 | 14.19 | 14.24 | 552,262 | -0.13(-0.91%) |
Jul 06, 2021 | 14.47 | 14.59 | 14.36 | 14.37 | 598,799 | -0.13(-0.91%) |
Jul 02, 2021 | 14.25 | 14.62 | 14.19 | 14.50 | 1,026,167 | +0.30(+2.11%) |
Jul 01, 2021 | 14.44 | 14.44 | 14.18 | 14.20 | 495,255 | -0.09(-0.66%) |
Jun 30, 2021 | 14.31 | 14.38 | 14.26 | 14.30 | 508,500 | +0.01(+0.10%) |
Jun 29, 2021 | 14.45 | 14.55 | 14.26 | 14.28 | 694,853 | -0.09(-0.61%) |
Jun 28, 2021 | 14.51 | 14.51 | 14.25 | 14.37 | 1,017,496 | -0.14(-0.98%) |
Jun 25, 2021 | 14.63 | 14.73 | 14.49 | 14.51 | 897,934 | -0.11(-0.78%) |
Jun 24, 2021 | 14.58 | 14.64 | 14.48 | 14.63 | 629,418 | +0.11(+0.74%) |
Jun 23, 2021 | 14.46 | 14.62 | 14.45 | 14.52 | 564,646 | +0.08(+0.54%) |
Jun 22, 2021 | 14.45 | 14.50 | 14.32 | 14.44 | 403,148 | +0.03(+0.20%) |
Jun 21, 2021 | 14.22 | 14.46 | 14.21 | 14.41 | 447,069 | +0.24(+1.71%) |
Jun 18, 2021 | 14.30 | 14.34 | 14.10 | 14.17 | 747,652 | -0.13(-0.90%) |
Jun 17, 2021 | 14.44 | 14.47 | 14.21 | 14.30 | 605,940 | -0.15(-1.04%) |
Jun 16, 2021 | 14.41 | 14.48 | 14.37 | 14.45 | 379,431 | +0.02(+0.15%) |
Jun 15, 2021 | 14.54 | 14.55 | 14.31 | 14.43 | 562,857 | -0.09(-0.64%) |
Jun 14, 2021 | 14.48 | 14.52 | 14.38 | 14.52 | 424,755 | +0.04(+0.30%) |
Jun 11, 2021 | 14.34 | 14.50 | 14.24 | 14.48 | 461,527 | +0.16(+1.10%) |
Jun 10, 2021 | 14.44 | 14.45 | 14.21 | 14.32 | 743,220 | -0.09(-0.59%) |
Jun 09, 2021 | 14.48 | 14.49 | 14.38 | 14.41 | 368,049 | -0.06(-0.44%) |
Jun 08, 2021 | 14.44 | 14.50 | 14.37 | 14.47 | 535,369 | +0.10(+0.69%) |
Jun 07, 2021 | 14.39 | 14.51 | 14.34 | 14.37 | 837,150 | +0.05(+0.35%) |
Jun 04, 2021 | 14.19 | 14.33 | 14.13 | 14.32 | 592,321 | +0.13(+0.90%) |
Jun 03, 2021 | 14.14 | 14.19 | 14.02 | 14.19 | 575,992 | -0.02(-0.15%) |
Jun 02, 2021 | 14.16 | 14.26 | 14.08 | 14.21 | 646,486 | +0.14(+0.96%) |
Jun 01, 2021 | 13.92 | 14.15 | 13.88 | 14.08 | 622,370 | +0.21(+1.49%) |
May 28, 2021 | 13.80 | 13.91 | 13.77 | 13.87 | 705,393 | +0.04(+0.26%) |
May 27, 2021 | 13.79 | 13.89 | 13.74 | 13.84 | 684,455 | +0.06(+0.41%) |
May 26, 2021 | 13.80 | 13.90 | 13.76 | 13.78 | 566,486 | +0.08(+0.57%) |
May 25, 2021 | 13.78 | 13.89 | 13.70 | 13.70 | 462,208 | -0.08(-0.57%) |
May 24, 2021 | 13.80 | 13.81 | 13.69 | 13.78 | 610,930 | +0.04(+0.31%) |
May 21, 2021 | 13.93 | 13.97 | 13.73 | 13.74 | 1,006,939 | -0.18(-1.28%) |
May 20, 2021 | 13.97 | 14.05 | 13.85 | 13.92 | 441,163 | -0.05(-0.36%) |
May 19, 2021 | 13.80 | 14.03 | 13.78 | 13.97 | 444,110 | +0.05(+0.36%) |
May 18, 2021 | 13.97 | 14.20 | 13.90 | 13.92 | 475,269 | -0.02(-0.15%) |
May 17, 2021 | 13.77 | 13.96 | 13.77 | 13.94 | 516,568 | +0.17(+1.24%) |
May 14, 2021 | 13.84 | 13.91 | 13.69 | 13.77 | 792,595 | -0.07(-0.52%) |
May 13, 2021 | 13.55 | 13.87 | 13.55 | 13.84 | 485,506 | +0.39(+2.92%) |
May 12, 2021 | 14.00 | 14.01 | 13.43 | 13.44 | 1,044,041 | -0.55(-3.96%) |
May 11, 2021 | 13.94 | 14.07 | 13.85 | 14.00 | 613,670 | -0.01(-0.10%) |
May 10, 2021 | 14.22 | 14.27 | 13.93 | 14.01 | 1,029,626 | +0.01(+0.10%) |
May 07, 2021 | 13.94 | 14.10 | 13.92 | 14.00 | 640,651 | +0.06(+0.41%) |
May 06, 2021 | 13.99 | 14.03 | 13.78 | 13.94 | 391,686 | -0.02(-0.15%) |
May 05, 2021 | 13.86 | 13.99 | 13.73 | 13.96 | 439,910 | +0.16(+1.19%) |
May 04, 2021 | 13.85 | 13.90 | 13.67 | 13.80 | 832,437 | -0.04(-0.26%) |