Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.18 | 14.36 | 14.03 | 14.10 | 795,527 | -0.14(-1.00%) |
Jul 29, 2021 | 14.18 | 14.36 | 14.10 | 14.24 | 938,688 | +0.19(+1.37%) |
Jul 28, 2021 | 14.08 | 14.19 | 13.93 | 14.05 | 588,057 | +0.03(+0.20%) |
Jul 27, 2021 | 13.99 | 14.03 | 13.78 | 14.02 | 669,503 | -0.06(-0.41%) |
Jul 26, 2021 | 13.97 | 14.18 | 13.93 | 14.08 | 701,031 | +0.19(+1.34%) |
Jul 23, 2021 | 14.01 | 14.10 | 13.85 | 13.89 | 874,938 | -0.08(-0.56%) |
Jul 22, 2021 | 14.21 | 14.22 | 13.83 | 13.97 | 878,430 | -0.24(-1.66%) |
Jul 21, 2021 | 14.08 | 14.32 | 14.08 | 14.21 | 1,017,806 | +0.22(+1.58%) |
Jul 20, 2021 | 13.87 | 14.17 | 13.81 | 13.98 | 1,166,525 | +0.13(+0.93%) |
Jul 19, 2021 | 13.83 | 13.96 | 13.60 | 13.86 | 1,786,643 | -0.15(-1.07%) |
Jul 16, 2021 | 14.16 | 14.25 | 13.96 | 14.01 | 968,593 | -0.02(-0.15%) |
Jul 15, 2021 | 13.91 | 14.15 | 13.76 | 14.03 | 1,179,380 | +0.09(+0.62%) |
Jul 14, 2021 | 14.38 | 14.42 | 13.93 | 13.94 | 2,018,981 | -0.39(-2.69%) |
Jul 13, 2021 | 14.55 | 14.61 | 14.31 | 14.33 | 1,887,436 | -0.32(-2.19%) |
Jul 12, 2021 | 14.60 | 14.72 | 14.53 | 14.65 | 1,088,347 | -0.03(-0.19%) |
Jul 09, 2021 | 14.42 | 14.68 | 14.35 | 14.68 | 1,259,197 | +0.43(+3.04%) |
Jul 08, 2021 | 14.25 | 14.46 | 14.00 | 14.24 | 1,336,572 | -0.15(-1.02%) |
Jul 07, 2021 | 14.63 | 14.63 | 14.33 | 14.39 | 927,696 | -0.20(-1.34%) |
Jul 06, 2021 | 14.70 | 14.75 | 14.48 | 14.59 | 1,086,710 | -0.08(-0.57%) |
Jul 02, 2021 | 14.72 | 14.73 | 14.56 | 14.67 | 580,597 | -0.05(-0.33%) |
Jul 01, 2021 | 14.73 | 14.78 | 14.64 | 14.72 | 771,860 | +0.01(+0.05%) |
Jun 30, 2021 | 14.54 | 14.75 | 14.50 | 14.71 | 679,695 | +0.16(+1.10%) |
Jun 29, 2021 | 14.70 | 14.73 | 14.52 | 14.55 | 762,517 | -0.15(-1.00%) |
Jun 28, 2021 | 14.86 | 14.86 | 14.50 | 14.70 | 945,355 | -0.15(-0.99%) |
Jun 25, 2021 | 14.91 | 15.04 | 14.83 | 14.84 | 3,336,179 | -0.03(-0.23%) |
Jun 24, 2021 | 14.61 | 14.90 | 14.54 | 14.88 | 1,212,408 | +0.36(+2.45%) |
Jun 23, 2021 | 14.60 | 14.68 | 14.49 | 14.52 | 1,148,819 | -0.10(-0.67%) |
Jun 22, 2021 | 14.68 | 14.71 | 14.52 | 14.62 | 1,469,130 | -0.08(-0.52%) |
Jun 21, 2021 | 14.63 | 14.75 | 14.54 | 14.70 | 1,342,361 | +0.13(+0.91%) |
Jun 18, 2021 | 14.38 | 14.56 | 14.27 | 14.56 | 2,763,755 | +0.01(+0.10%) |
Jun 17, 2021 | 14.55 | 14.61 | 14.25 | 14.55 | 1,988,826 | +0.07(+0.48%) |
Jun 16, 2021 | 14.12 | 14.53 | 14.09 | 14.48 | 1,664,336 | +0.36(+2.52%) |
Jun 15, 2021 | 14.32 | 14.36 | 14.05 | 14.12 | 2,086,483 | -0.17(-1.22%) |
Jun 14, 2021 | 14.66 | 14.75 | 14.26 | 14.30 | 2,031,944 | -0.14(-0.97%) |
Jun 11, 2021 | 14.40 | 14.45 | 14.19 | 14.44 | 836,770 | +0.02(+0.15%) |
Jun 10, 2021 | 14.58 | 14.64 | 14.39 | 14.42 | 910,484 | -0.07(-0.48%) |
Jun 09, 2021 | 14.45 | 14.57 | 14.39 | 14.49 | 1,424,213 | +0.07(+0.48%) |
Jun 08, 2021 | 14.26 | 14.49 | 14.22 | 14.42 | 1,603,026 | +0.20(+1.42%) |
Jun 07, 2021 | 13.95 | 14.30 | 13.95 | 14.22 | 1,687,138 | +0.29(+2.06%) |
Jun 04, 2021 | 13.69 | 13.96 | 13.68 | 13.93 | 894,058 | +0.23(+1.68%) |
Jun 03, 2021 | 13.75 | 13.83 | 13.68 | 13.70 | 681,361 | -0.10(-0.71%) |
Jun 02, 2021 | 13.87 | 13.98 | 13.80 | 13.80 | 1,000,845 | -0.08(-0.55%) |
Jun 01, 2021 | 13.79 | 13.94 | 13.71 | 13.87 | 1,285,547 | +0.18(+1.33%) |
May 28, 2021 | 13.57 | 13.72 | 13.51 | 13.69 | 813,917 | +0.17(+1.24%) |
May 27, 2021 | 13.55 | 13.62 | 13.52 | 13.52 | 1,057,149 | +0.04(+0.31%) |
May 26, 2021 | 13.35 | 13.50 | 13.31 | 13.48 | 564,803 | +0.13(+0.94%) |
May 25, 2021 | 13.52 | 13.60 | 13.35 | 13.36 | 999,292 | -0.14(-1.04%) |
May 24, 2021 | 13.52 | 13.60 | 13.41 | 13.50 | 639,105 | +0.05(+0.36%) |
May 21, 2021 | 13.63 | 13.66 | 13.43 | 13.45 | 865,782 | -0.10(-0.77%) |
May 20, 2021 | 13.24 | 13.58 | 13.23 | 13.55 | 989,263 | +0.31(+2.38%) |
May 19, 2021 | 13.20 | 13.29 | 13.09 | 13.24 | 2,133,658 | -0.10(-0.79%) |
May 18, 2021 | 13.41 | 13.46 | 13.32 | 13.34 | 1,098,284 | -0.03(-0.21%) |
May 17, 2021 | 13.32 | 13.43 | 13.18 | 13.37 | 1,198,216 | +0.01(+0.10%) |
May 14, 2021 | 13.29 | 13.40 | 13.18 | 13.36 | 1,087,870 | +0.22(+1.70%) |
May 13, 2021 | 13.04 | 13.40 | 12.99 | 13.13 | 1,686,388 | +0.16(+1.24%) |
May 12, 2021 | 13.31 | 13.34 | 12.82 | 12.97 | 2,785,351 | -0.36(-2.72%) |
May 11, 2021 | 13.42 | 13.54 | 13.29 | 13.34 | 1,422,474 | -0.19(-1.39%) |
May 10, 2021 | 13.84 | 13.90 | 13.52 | 13.52 | 1,146,927 | -0.32(-2.32%) |
May 07, 2021 | 13.75 | 13.94 | 13.72 | 13.85 | 781,645 | +0.10(+0.71%) |
May 06, 2021 | 14.05 | 14.05 | 13.63 | 13.75 | 1,250,024 | -0.32(-2.28%) |
May 05, 2021 | 14.00 | 14.19 | 13.82 | 14.07 | 1,368,437 | +0.12(+0.85%) |
May 04, 2021 | 14.01 | 14.12 | 13.71 | 13.95 | 1,058,128 | -0.11(-0.80%) |