Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.93 | 13.98 | 13.91 | 13.96 | 10,189 | +0.06(+0.43%) |
Jul 29, 2021 | 13.89 | 13.94 | 13.89 | 13.90 | 20,002 | +0.02(+0.14%) |
Jul 28, 2021 | 13.83 | 13.91 | 13.80 | 13.88 | 15,286 | +0.09(+0.65%) |
Jul 27, 2021 | 13.77 | 13.84 | 13.77 | 13.79 | 27,821 | -0.04(-0.29%) |
Jul 26, 2021 | 13.89 | 13.94 | 13.83 | 13.83 | 24,366 | -0.06(-0.43%) |
Jul 23, 2021 | 14.20 | 14.20 | 13.82 | 13.89 | 26,320 | -0.08(-0.57%) |
Jul 22, 2021 | 14.03 | 14.03 | 13.92 | 13.97 | 3,213 | -0.01(-0.07%) |
Jul 21, 2021 | 13.99 | 14.04 | 13.94 | 13.98 | 4,746 | -0.04(-0.25%) |
Jul 20, 2021 | 13.99 | 14.08 | 13.90 | 14.02 | 9,522 | +0.09(+0.61%) |
Jul 19, 2021 | 14.10 | 14.10 | 13.92 | 13.93 | 9,674 | -0.12(-0.85%) |
Jul 16, 2021 | 14.19 | 14.19 | 14.03 | 14.05 | 5,805 | -0.09(-0.64%) |
Jul 15, 2021 | 14.16 | 14.16 | 14.10 | 14.14 | 16,449 | +0.02(+0.14%) |
Jul 14, 2021 | 14.07 | 14.12 | 14.03 | 14.12 | 26,776 | +0.04(+0.28%) |
Jul 13, 2021 | 14.01 | 14.08 | 13.99 | 14.08 | 15,945 | +0.08(+0.57%) |
Jul 12, 2021 | 13.92 | 14.00 | 13.92 | 14.00 | 13,485 | +0.07(+0.50%) |
Jul 09, 2021 | 14.01 | 14.01 | 13.85 | 13.93 | 27,856 | +0.00(+0.00%) |
Jul 08, 2021 | 13.93 | 14.06 | 13.87 | 13.93 | 21,420 | +0.08(+0.58%) |
Jul 07, 2021 | 14.06 | 14.14 | 13.85 | 13.85 | 46,870 | -0.15(-1.07%) |
Jul 06, 2021 | 14.03 | 14.06 | 13.99 | 14.00 | 9,214 | -0.05(-0.36%) |
Jul 02, 2021 | 14.02 | 14.10 | 13.97 | 14.05 | 15,462 | +0.07(+0.50%) |
Jul 01, 2021 | 14.00 | 14.01 | 13.90 | 13.98 | 9,582 | +0.00(+0.00%) |
Jun 30, 2021 | 13.98 | 14.02 | 13.88 | 13.98 | 23,241 | -0.02(-0.14%) |
Jun 29, 2021 | 13.85 | 14.01 | 13.85 | 14.00 | 37,735 | +0.13(+0.94%) |
Jun 28, 2021 | 13.84 | 13.87 | 13.84 | 13.87 | 2,460 | +0.09(+0.65%) |
Jun 25, 2021 | 13.80 | 13.84 | 13.76 | 13.78 | 3,076 | -0.02(-0.14%) |
Jun 24, 2021 | 13.78 | 13.80 | 13.76 | 13.80 | 13,686 | +0.11(+0.80%) |
Jun 23, 2021 | 13.70 | 13.78 | 13.69 | 13.69 | 32,489 | -0.02(-0.15%) |
Jun 22, 2021 | 13.77 | 13.79 | 13.71 | 13.71 | 17,184 | -0.01(-0.07%) |
Jun 21, 2021 | 13.80 | 13.80 | 13.72 | 13.72 | 15,232 | -0.06(-0.44%) |
Jun 18, 2021 | 13.84 | 13.84 | 13.76 | 13.78 | 12,853 | -0.05(-0.36%) |
Jun 17, 2021 | 13.83 | 13.83 | 13.78 | 13.83 | 6,541 | +0.02(+0.14%) |
Jun 16, 2021 | 13.79 | 13.81 | 13.73 | 13.81 | 54,969 | +0.04(+0.29%) |
Jun 15, 2021 | 13.71 | 13.83 | 13.64 | 13.77 | 9,627 | +0.13(+0.95%) |
Jun 14, 2021 | 13.75 | 13.79 | 13.64 | 13.64 | 12,877 | -0.05(-0.37%) |
Jun 11, 2021 | 13.77 | 13.83 | 13.67 | 13.69 | 17,649 | -0.09(-0.65%) |
Jun 10, 2021 | 13.67 | 13.78 | 13.67 | 13.78 | 20,503 | +0.07(+0.51%) |
Jun 09, 2021 | 13.69 | 13.78 | 13.68 | 13.71 | 25,884 | +0.01(+0.07%) |
Jun 08, 2021 | 13.61 | 13.72 | 13.61 | 13.70 | 17,048 | +0.09(+0.66%) |
Jun 07, 2021 | 13.59 | 13.66 | 13.59 | 13.61 | 16,060 | -0.01(-0.07%) |
Jun 04, 2021 | 13.62 | 13.72 | 13.61 | 13.62 | 23,060 | +0.00(+0.00%) |
Jun 03, 2021 | 13.69 | 13.71 | 13.61 | 13.62 | 15,469 | -0.09(-0.66%) |
Jun 02, 2021 | 13.65 | 13.72 | 13.61 | 13.71 | 26,893 | +0.02(+0.15%) |
Jun 01, 2021 | 13.63 | 13.70 | 13.56 | 13.69 | 36,220 | +0.06(+0.44%) |
May 28, 2021 | 13.56 | 13.64 | 13.56 | 13.63 | 15,485 | +0.04(+0.29%) |
May 27, 2021 | 13.62 | 13.62 | 13.55 | 13.59 | 23,570 | +0.00(+0.00%) |
May 26, 2021 | 13.60 | 13.62 | 13.59 | 13.59 | 15,026 | -0.06(-0.44%) |
May 25, 2021 | 13.63 | 13.67 | 13.60 | 13.65 | 16,883 | +0.02(+0.15%) |
May 24, 2021 | 13.60 | 13.63 | 13.60 | 13.63 | 12,463 | +0.05(+0.37%) |
May 21, 2021 | 13.58 | 13.59 | 13.54 | 13.58 | 18,539 | +0.03(+0.22%) |
May 20, 2021 | 13.54 | 13.58 | 13.49 | 13.55 | 10,052 | +0.04(+0.30%) |
May 19, 2021 | 13.49 | 13.53 | 13.46 | 13.51 | 9,143 | +0.05(+0.37%) |
May 18, 2021 | 13.49 | 13.53 | 13.46 | 13.46 | 18,961 | +0.00(+0.00%) |
May 17, 2021 | 13.59 | 13.60 | 13.38 | 13.46 | 48,240 | -0.22(-1.61%) |
May 14, 2021 | 13.63 | 13.69 | 13.58 | 13.68 | 11,834 | +0.05(+0.37%) |
May 13, 2021 | 13.60 | 13.63 | 13.59 | 13.63 | 13,117 | +0.03(+0.22%) |
May 12, 2021 | 13.68 | 13.72 | 13.59 | 13.60 | 14,088 | -0.10(-0.73%) |
May 11, 2021 | 13.73 | 13.83 | 13.65 | 13.70 | 13,616 | -0.05(-0.36%) |
May 10, 2021 | 13.68 | 13.79 | 13.68 | 13.75 | 16,101 | +0.07(+0.51%) |
May 07, 2021 | 13.71 | 13.78 | 13.66 | 13.68 | 19,035 | +0.00(+0.00%) |
May 06, 2021 | 13.66 | 13.72 | 13.66 | 13.68 | 23,479 | +0.02(+0.15%) |
May 05, 2021 | 13.60 | 13.66 | 13.53 | 13.66 | 26,919 | +0.08(+0.59%) |
May 04, 2021 | 13.40 | 13.59 | 13.40 | 13.58 | 37,039 | +0.18(+1.34%) |