Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.04 | 14.20 | 14.04 | 14.15 | 8,755 | +0.07(+0.50%) |
Jul 29, 2021 | 14.00 | 14.25 | 13.95 | 14.08 | 25,230 | +0.05(+0.36%) |
Jul 28, 2021 | 14.10 | 14.14 | 13.90 | 14.03 | 17,543 | -0.06(-0.43%) |
Jul 27, 2021 | 14.00 | 14.25 | 14.00 | 14.09 | 12,408 | +0.10(+0.70%) |
Jul 26, 2021 | 14.05 | 14.09 | 13.95 | 13.99 | 16,988 | -0.06(-0.41%) |
Jul 23, 2021 | 14.08 | 14.28 | 14.04 | 14.05 | 25,250 | -0.09(-0.64%) |
Jul 22, 2021 | 14.10 | 14.14 | 13.99 | 14.14 | 12,376 | +0.15(+1.07%) |
Jul 21, 2021 | 14.01 | 14.03 | 13.94 | 13.99 | 8,333 | +0.05(+0.36%) |
Jul 20, 2021 | 14.02 | 14.09 | 13.91 | 13.94 | 10,401 | +0.00(+0.00%) |
Jul 19, 2021 | 14.14 | 14.14 | 13.94 | 13.94 | 26,742 | -0.21(-1.48%) |
Jul 16, 2021 | 14.09 | 14.15 | 14.01 | 14.15 | 17,173 | +0.14(+1.00%) |
Jul 15, 2021 | 14.06 | 14.13 | 14.00 | 14.01 | 9,107 | -0.13(-0.92%) |
Jul 14, 2021 | 14.26 | 14.26 | 14.04 | 14.14 | 4,670 | +0.00(+0.00%) |
Jul 13, 2021 | 14.20 | 14.21 | 14.00 | 14.14 | 7,508 | -0.01(-0.07%) |
Jul 12, 2021 | 14.13 | 14.30 | 13.99 | 14.15 | 15,797 | -0.24(-1.67%) |
Jul 09, 2021 | 14.57 | 14.57 | 13.81 | 14.39 | 29,104 | +0.01(+0.07%) |
Jul 08, 2021 | 14.09 | 14.40 | 14.09 | 14.38 | 17,059 | +0.08(+0.56%) |
Jul 07, 2021 | 14.46 | 14.60 | 14.30 | 14.30 | 12,711 | -0.07(-0.52%) |
Jul 06, 2021 | 14.60 | 14.65 | 14.35 | 14.38 | 15,266 | -0.01(-0.03%) |
Jul 02, 2021 | 14.40 | 14.47 | 14.32 | 14.38 | 11,722 | -0.02(-0.14%) |
Jul 01, 2021 | 14.65 | 14.65 | 14.22 | 14.40 | 20,654 | +0.02(+0.14%) |
Jun 30, 2021 | 14.39 | 14.44 | 14.22 | 14.38 | 25,417 | +0.00(+0.00%) |
Jun 29, 2021 | 14.33 | 14.55 | 14.23 | 14.38 | 17,045 | +0.12(+0.84%) |
Jun 28, 2021 | 14.55 | 14.55 | 14.22 | 14.26 | 6,936 | +0.07(+0.49%) |
Jun 25, 2021 | 14.17 | 14.25 | 14.05 | 14.19 | 12,225 | +0.02(+0.14%) |
Jun 24, 2021 | 14.26 | 14.26 | 14.15 | 14.17 | 11,652 | -0.05(-0.39%) |
Jun 23, 2021 | 14.21 | 14.30 | 14.21 | 14.22 | 6,475 | +0.03(+0.18%) |
Jun 22, 2021 | 14.18 | 14.20 | 14.17 | 14.20 | 6,713 | +0.05(+0.35%) |
Jun 21, 2021 | 14.06 | 14.20 | 14.06 | 14.15 | 14,342 | +0.04(+0.28%) |
Jun 18, 2021 | 14.49 | 14.50 | 14.11 | 14.11 | 16,264 | -0.41(-2.82%) |
Jun 17, 2021 | 14.38 | 14.88 | 14.38 | 14.52 | 7,967 | -0.03(-0.21%) |
Jun 16, 2021 | 14.50 | 14.90 | 14.45 | 14.55 | 16,776 | +0.13(+0.90%) |
Jun 15, 2021 | 14.51 | 14.51 | 14.38 | 14.42 | 26,838 | -0.09(-0.62%) |
Jun 14, 2021 | 14.65 | 14.90 | 14.46 | 14.51 | 25,328 | -0.14(-0.96%) |
Jun 11, 2021 | 14.77 | 14.77 | 13.95 | 14.65 | 30,755 | -0.34(-2.27%) |
Jun 10, 2021 | 14.58 | 14.99 | 14.36 | 14.99 | 59,448 | +0.63(+4.39%) |
Jun 09, 2021 | 14.27 | 14.37 | 14.27 | 14.36 | 19,788 | +0.10(+0.70%) |
Jun 08, 2021 | 14.58 | 14.58 | 14.00 | 14.26 | 17,463 | -0.19(-1.31%) |
Jun 07, 2021 | 14.29 | 14.58 | 14.26 | 14.45 | 39,983 | +0.16(+1.12%) |
Jun 04, 2021 | 14.25 | 14.29 | 14.11 | 14.29 | 18,024 | +0.21(+1.49%) |
Jun 03, 2021 | 14.04 | 14.11 | 14.04 | 14.08 | 14,617 | -0.02(-0.14%) |
Jun 02, 2021 | 14.08 | 14.10 | 14.00 | 14.10 | 29,281 | +0.24(+1.73%) |
Jun 01, 2021 | 14.05 | 14.16 | 13.86 | 13.86 | 21,976 | -0.24(-1.70%) |
May 28, 2021 | 14.11 | 14.14 | 14.06 | 14.10 | 10,749 | +0.10(+0.71%) |
May 27, 2021 | 14.09 | 14.18 | 13.96 | 14.00 | 21,957 | +0.00(+0.00%) |
May 26, 2021 | 14.15 | 14.16 | 13.99 | 14.00 | 23,197 | -0.05(-0.36%) |
May 25, 2021 | 14.07 | 14.13 | 13.94 | 14.05 | 7,937 | -0.05(-0.35%) |
May 24, 2021 | 14.03 | 14.14 | 14.03 | 14.10 | 12,474 | +0.07(+0.50%) |
May 21, 2021 | 13.95 | 14.03 | 13.91 | 14.03 | 21,234 | +0.12(+0.86%) |
May 20, 2021 | 13.94 | 13.96 | 13.69 | 13.91 | 22,770 | +0.18(+1.31%) |
May 19, 2021 | 13.64 | 13.93 | 13.43 | 13.73 | 20,917 | +0.25(+1.85%) |
May 18, 2021 | 13.53 | 13.53 | 13.18 | 13.48 | 27,133 | +0.25(+1.89%) |
May 17, 2021 | 13.21 | 13.30 | 13.14 | 13.23 | 21,751 | +0.02(+0.15%) |
May 14, 2021 | 13.18 | 13.31 | 13.09 | 13.21 | 23,557 | +0.03(+0.23%) |
May 13, 2021 | 13.23 | 13.41 | 13.08 | 13.18 | 45,577 | -0.23(-1.72%) |
May 12, 2021 | 13.85 | 13.85 | 13.41 | 13.41 | 38,931 | -0.41(-2.97%) |
May 11, 2021 | 14.03 | 14.17 | 13.82 | 13.82 | 21,136 | -0.08(-0.58%) |
May 10, 2021 | 13.87 | 13.94 | 13.82 | 13.90 | 14,868 | +0.08(+0.58%) |
May 07, 2021 | 13.77 | 13.85 | 13.77 | 13.82 | 15,316 | -0.02(-0.12%) |
May 06, 2021 | 13.95 | 13.95 | 13.80 | 13.84 | 13,495 | -0.06(-0.46%) |
May 05, 2021 | 13.94 | 13.95 | 13.87 | 13.90 | 12,121 | +0.05(+0.36%) |
May 04, 2021 | 13.87 | 14.06 | 13.75 | 13.85 | 41,054 | -0.16(-1.14%) |