Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.98 | 14.42 | 13.98 | 14.42 | 116,678 | -0.01(-0.07%) |
Jul 29, 2021 | 14.23 | 14.78 | 14.23 | 14.43 | 88,230 | -0.14(-0.96%) |
Jul 28, 2021 | 14.24 | 14.88 | 13.86 | 14.57 | 93,912 | -0.00(-0.00%) |
Jul 27, 2021 | 14.89 | 14.90 | 14.43 | 14.57 | 135,067 | -0.32(-2.15%) |
Jul 26, 2021 | 14.50 | 15.02 | 14.30 | 14.89 | 99,699 | -0.05(-0.33%) |
Jul 23, 2021 | 14.50 | 14.94 | 14.50 | 14.94 | 94,731 | +0.09(+0.61%) |
Jul 22, 2021 | 14.91 | 14.99 | 14.76 | 14.85 | 223,210 | -0.08(-0.54%) |
Jul 21, 2021 | 14.20 | 14.93 | 14.20 | 14.93 | 54,748 | +0.21(+1.39%) |
Jul 20, 2021 | 14.68 | 14.76 | 14.51 | 14.72 | 82,894 | -0.04(-0.27%) |
Jul 19, 2021 | 14.82 | 14.88 | 14.35 | 14.77 | 58,355 | -0.27(-1.83%) |
Jul 16, 2021 | 15.11 | 15.13 | 15.04 | 15.04 | 44,961 | -0.13(-0.86%) |
Jul 15, 2021 | 14.77 | 15.17 | 14.77 | 15.17 | 78,139 | +0.28(+1.88%) |
Jul 14, 2021 | 15.19 | 15.19 | 14.64 | 14.89 | 40,413 | -0.14(-0.93%) |
Jul 13, 2021 | 14.59 | 15.15 | 14.59 | 15.03 | 84,584 | +0.06(+0.40%) |
Jul 12, 2021 | 14.42 | 14.99 | 14.42 | 14.97 | 84,206 | +0.27(+1.84%) |
Jul 09, 2021 | 14.72 | 14.87 | 14.69 | 14.70 | 68,176 | -0.04(-0.27%) |
Jul 08, 2021 | 14.63 | 14.75 | 14.36 | 14.74 | 109,767 | +0.04(+0.27%) |
Jul 07, 2021 | 14.75 | 14.79 | 14.63 | 14.70 | 94,359 | -0.01(-0.07%) |
Jul 06, 2021 | 14.60 | 14.85 | 14.60 | 14.71 | 61,850 | -0.18(-1.21%) |
Jul 02, 2021 | 15.05 | 15.05 | 14.60 | 14.89 | 47,642 | -0.06(-0.40%) |
Jul 01, 2021 | 14.93 | 15.02 | 14.87 | 14.95 | 35,781 | +0.00(+0.00%) |
Jun 30, 2021 | 14.95 | 14.96 | 14.90 | 14.95 | 46,984 | +0.02(+0.13%) |
Jun 29, 2021 | 14.69 | 14.99 | 14.69 | 14.93 | 53,100 | -0.18(-1.19%) |
Jun 28, 2021 | 15.25 | 15.25 | 15.05 | 15.11 | 125,366 | -0.10(-0.66%) |
Jun 25, 2021 | 14.92 | 15.33 | 14.92 | 15.21 | 41,023 | -0.13(-0.85%) |
Jun 24, 2021 | 14.93 | 15.35 | 14.93 | 15.34 | 40,624 | +0.00(+0.00%) |
Jun 23, 2021 | 14.97 | 15.36 | 14.97 | 15.34 | 44,935 | -0.10(-0.65%) |
Jun 22, 2021 | 15.47 | 15.47 | 15.27 | 15.44 | 67,124 | +0.05(+0.32%) |
Jun 21, 2021 | 15.55 | 15.55 | 15.18 | 15.39 | 54,048 | -0.05(-0.32%) |
Jun 18, 2021 | 15.30 | 15.48 | 15.30 | 15.44 | 49,007 | +0.04(+0.26%) |
Jun 17, 2021 | 15.44 | 15.45 | 15.26 | 15.40 | 57,197 | -0.10(-0.65%) |
Jun 16, 2021 | 15.32 | 15.57 | 15.32 | 15.50 | 46,865 | -0.15(-0.96%) |
Jun 15, 2021 | 15.44 | 15.73 | 15.44 | 15.65 | 43,006 | -0.09(-0.57%) |
Jun 14, 2021 | 15.78 | 15.78 | 15.54 | 15.74 | 37,478 | -0.01(-0.06%) |
Jun 11, 2021 | 15.46 | 15.87 | 15.46 | 15.75 | 46,083 | -0.23(-1.44%) |
Jun 10, 2021 | 15.92 | 16.00 | 15.71 | 15.98 | 38,534 | +0.31(+1.98%) |
Jun 09, 2021 | 15.60 | 15.85 | 15.59 | 15.67 | 38,444 | +0.13(+0.84%) |
Jun 08, 2021 | 15.23 | 15.60 | 15.23 | 15.54 | 67,282 | +0.18(+1.17%) |
Jun 07, 2021 | 15.21 | 15.47 | 15.20 | 15.36 | 53,551 | +0.06(+0.42%) |
Jun 04, 2021 | 15.31 | 15.34 | 15.27 | 15.29 | 31,490 | -0.18(-1.13%) |
Jun 03, 2021 | 15.34 | 15.47 | 15.34 | 15.47 | 86,084 | -0.12(-0.77%) |
Jun 02, 2021 | 15.52 | 15.65 | 15.52 | 15.59 | 40,936 | +0.05(+0.32%) |
Jun 01, 2021 | 15.42 | 15.66 | 15.41 | 15.54 | 53,177 | -0.11(-0.70%) |
May 28, 2021 | 15.41 | 15.66 | 15.41 | 15.65 | 29,910 | -0.01(-0.10%) |
May 27, 2021 | 15.69 | 15.69 | 15.61 | 15.66 | 47,965 | +0.07(+0.48%) |
May 26, 2021 | 15.41 | 15.59 | 15.40 | 15.59 | 30,911 | +0.39(+2.57%) |
May 25, 2021 | 15.13 | 15.22 | 15.12 | 15.20 | 80,682 | +0.02(+0.13%) |
May 24, 2021 | 15.24 | 15.24 | 15.07 | 15.18 | 36,735 | -0.15(-0.98%) |
May 21, 2021 | 15.32 | 15.48 | 15.18 | 15.33 | 37,358 | -0.02(-0.13%) |
May 20, 2021 | 15.10 | 15.37 | 15.10 | 15.35 | 76,440 | +0.18(+1.19%) |
May 19, 2021 | 15.01 | 15.40 | 15.01 | 15.17 | 36,462 | -0.03(-0.20%) |
May 18, 2021 | 15.17 | 15.22 | 15.05 | 15.20 | 71,184 | +0.41(+2.79%) |
May 17, 2021 | 14.72 | 14.85 | 14.71 | 14.79 | 46,696 | -0.03(-0.19%) |
May 14, 2021 | 14.78 | 14.93 | 14.77 | 14.81 | 103,908 | -0.10(-0.64%) |
May 13, 2021 | 14.81 | 14.91 | 14.74 | 14.91 | 56,304 | -0.05(-0.33%) |
May 12, 2021 | 14.95 | 15.16 | 14.95 | 14.96 | 110,706 | -0.34(-2.22%) |
May 11, 2021 | 15.31 | 15.32 | 15.12 | 15.30 | 85,001 | -0.20(-1.29%) |
May 10, 2021 | 15.44 | 15.55 | 15.36 | 15.50 | 68,305 | +0.11(+0.71%) |
May 07, 2021 | 15.35 | 15.39 | 15.20 | 15.39 | 41,263 | +0.17(+1.12%) |
May 06, 2021 | 15.15 | 15.27 | 15.15 | 15.22 | 66,372 | +0.04(+0.26%) |
May 05, 2021 | 15.30 | 15.35 | 15.02 | 15.18 | 52,614 | +0.00(+0.03%) |
May 04, 2021 | 14.98 | 15.21 | 14.98 | 15.18 | 68,360 | +0.01(+0.03%) |