Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.02 | 14.18 | 13.88 | 13.92 | 51,613 | -0.02(-0.13%) |
Jul 29, 2021 | 13.87 | 13.98 | 13.74 | 13.94 | 27,731 | +0.12(+0.84%) |
Jul 28, 2021 | 13.76 | 13.89 | 13.55 | 13.82 | 55,562 | +0.13(+0.92%) |
Jul 27, 2021 | 13.65 | 13.73 | 13.53 | 13.70 | 80,499 | -0.01(-0.07%) |
Jul 26, 2021 | 13.70 | 13.89 | 13.66 | 13.71 | 48,190 | +0.02(+0.13%) |
Jul 23, 2021 | 13.72 | 13.83 | 13.63 | 13.69 | 73,375 | +0.04(+0.33%) |
Jul 22, 2021 | 13.66 | 13.72 | 13.50 | 13.64 | 76,841 | -0.02(-0.13%) |
Jul 21, 2021 | 13.79 | 13.89 | 13.63 | 13.66 | 45,140 | +0.13(+0.99%) |
Jul 20, 2021 | 13.30 | 13.81 | 13.30 | 13.53 | 82,546 | +0.24(+1.82%) |
Jul 19, 2021 | 13.40 | 13.46 | 13.21 | 13.29 | 104,997 | -0.32(-2.37%) |
Jul 16, 2021 | 13.61 | 13.68 | 13.59 | 13.61 | 83,986 | +0.09(+0.66%) |
Jul 15, 2021 | 13.43 | 13.63 | 13.41 | 13.52 | 48,071 | +0.05(+0.40%) |
Jul 14, 2021 | 13.43 | 13.57 | 13.39 | 13.46 | 89,340 | +0.08(+0.60%) |
Jul 13, 2021 | 13.43 | 13.67 | 13.25 | 13.38 | 91,868 | -0.05(-0.40%) |
Jul 12, 2021 | 13.21 | 13.45 | 13.12 | 13.44 | 30,918 | +0.14(+1.08%) |
Jul 09, 2021 | 13.16 | 13.38 | 12.85 | 13.29 | 69,214 | +0.30(+2.27%) |
Jul 08, 2021 | 13.00 | 13.30 | 12.80 | 13.00 | 73,500 | -0.21(-1.56%) |
Jul 07, 2021 | 13.25 | 13.32 | 13.07 | 13.20 | 68,936 | -0.11(-0.81%) |
Jul 06, 2021 | 13.62 | 13.62 | 13.20 | 13.31 | 126,403 | -0.32(-2.36%) |
Jul 02, 2021 | 13.69 | 13.71 | 13.61 | 13.63 | 55,642 | -0.10(-0.72%) |
Jul 01, 2021 | 13.68 | 13.83 | 13.65 | 13.73 | 58,231 | +0.07(+0.52%) |
Jun 30, 2021 | 13.74 | 13.79 | 13.61 | 13.66 | 238,780 | -0.06(-0.46%) |
Jun 29, 2021 | 13.86 | 13.86 | 13.72 | 13.72 | 94,691 | -0.04(-0.26%) |
Jun 28, 2021 | 13.78 | 13.78 | 13.51 | 13.76 | 122,775 | +0.14(+1.05%) |
Jun 25, 2021 | 13.93 | 14.01 | 13.61 | 13.62 | 604,315 | -0.28(-2.00%) |
Jun 24, 2021 | 13.87 | 13.97 | 13.79 | 13.89 | 91,498 | +0.06(+0.45%) |
Jun 23, 2021 | 13.89 | 13.95 | 13.81 | 13.83 | 95,569 | -0.11(-0.77%) |
Jun 22, 2021 | 13.83 | 13.95 | 13.69 | 13.94 | 107,681 | +0.11(+0.78%) |
Jun 21, 2021 | 13.55 | 13.93 | 13.47 | 13.83 | 109,192 | +0.31(+2.32%) |
Jun 18, 2021 | 13.55 | 13.88 | 13.40 | 13.52 | 438,150 | -0.38(-2.71%) |
Jun 17, 2021 | 13.89 | 14.17 | 13.85 | 13.89 | 144,282 | -0.16(-1.15%) |
Jun 16, 2021 | 14.04 | 14.09 | 13.88 | 14.06 | 145,132 | +0.04(+0.32%) |
Jun 15, 2021 | 13.85 | 14.16 | 13.85 | 14.01 | 65,847 | +0.10(+0.71%) |
Jun 14, 2021 | 13.88 | 13.93 | 13.83 | 13.91 | 76,141 | +0.04(+0.26%) |
Jun 11, 2021 | 13.87 | 13.94 | 13.76 | 13.88 | 162,218 | -0.01(-0.06%) |
Jun 10, 2021 | 13.89 | 13.93 | 13.83 | 13.89 | 75,840 | +0.01(+0.06%) |
Jun 09, 2021 | 13.97 | 13.97 | 13.71 | 13.88 | 65,248 | -0.17(-1.21%) |
Jun 08, 2021 | 14.08 | 14.16 | 13.88 | 14.05 | 65,310 | +0.16(+1.16%) |
Jun 07, 2021 | 14.00 | 14.00 | 13.79 | 13.89 | 58,695 | +0.00(+0.00%) |
Jun 04, 2021 | 13.88 | 13.93 | 13.72 | 13.89 | 80,371 | +0.01(+0.06%) |
Jun 03, 2021 | 13.56 | 13.93 | 13.53 | 13.88 | 114,216 | +0.30(+2.18%) |
Jun 02, 2021 | 13.56 | 13.61 | 13.52 | 13.58 | 86,609 | +0.00(+0.00%) |
Jun 01, 2021 | 13.31 | 13.62 | 13.29 | 13.58 | 91,978 | +0.39(+2.99%) |
May 28, 2021 | 13.20 | 13.23 | 13.06 | 13.19 | 55,500 | -0.01(-0.07%) |
May 27, 2021 | 13.36 | 13.59 | 13.20 | 13.20 | 104,925 | -0.04(-0.27%) |
May 26, 2021 | 13.27 | 13.29 | 13.18 | 13.23 | 58,614 | -0.05(-0.40%) |
May 25, 2021 | 13.38 | 13.48 | 13.26 | 13.29 | 175,360 | -0.07(-0.54%) |
May 24, 2021 | 13.43 | 13.48 | 13.30 | 13.36 | 66,488 | -0.01(-0.07%) |
May 21, 2021 | 13.36 | 13.46 | 13.19 | 13.37 | 48,285 | +0.20(+1.50%) |
May 20, 2021 | 13.35 | 13.35 | 13.01 | 13.17 | 69,163 | -0.17(-1.28%) |
May 19, 2021 | 13.33 | 13.43 | 13.07 | 13.34 | 78,279 | -0.09(-0.67%) |
May 18, 2021 | 13.45 | 13.51 | 13.40 | 13.43 | 77,398 | -0.01(-0.07%) |
May 17, 2021 | 13.12 | 13.52 | 13.12 | 13.44 | 61,897 | +0.01(+0.07%) |
May 14, 2021 | 13.16 | 13.46 | 13.13 | 13.43 | 120,545 | +0.37(+2.81%) |
May 13, 2021 | 12.48 | 13.16 | 12.48 | 13.06 | 67,988 | +0.56(+4.44%) |
May 12, 2021 | 12.65 | 13.10 | 12.44 | 12.51 | 94,724 | -0.06(-0.50%) |
May 11, 2021 | 11.82 | 12.76 | 11.68 | 12.57 | 74,074 | -0.13(-1.05%) |
May 10, 2021 | 13.12 | 13.20 | 12.67 | 12.70 | 121,721 | -0.33(-2.52%) |
May 07, 2021 | 12.98 | 13.16 | 12.91 | 13.03 | 47,264 | -0.08(-0.61%) |
May 06, 2021 | 12.93 | 13.19 | 12.76 | 13.11 | 69,888 | +0.17(+1.31%) |
May 05, 2021 | 13.10 | 13.11 | 12.87 | 12.94 | 63,686 | +0.04(+0.34%) |
May 04, 2021 | 13.00 | 13.15 | 12.84 | 12.90 | 58,892 | -0.12(-0.96%) |