Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.76 | 14.88 | 14.55 | 14.74 | 786,057 | +0.14(+0.97%) |
Jun 29, 2021 | 14.73 | 14.75 | 14.54 | 14.60 | 875,790 | -0.12(-0.84%) |
Jun 28, 2021 | 14.80 | 14.88 | 14.63 | 14.72 | 950,287 | -0.08(-0.54%) |
Jun 25, 2021 | 14.48 | 14.98 | 14.43 | 14.80 | 5,605,880 | +0.28(+1.94%) |
Jun 24, 2021 | 14.50 | 14.57 | 14.39 | 14.52 | 1,050,867 | +0.04(+0.30%) |
Jun 23, 2021 | 14.64 | 14.65 | 14.45 | 14.48 | 1,340,799 | -0.11(-0.79%) |
Jun 22, 2021 | 14.47 | 14.62 | 14.33 | 14.59 | 1,217,600 | +0.09(+0.61%) |
Jun 21, 2021 | 14.17 | 14.52 | 14.06 | 14.50 | 2,089,463 | +0.40(+2.81%) |
Jun 18, 2021 | 14.57 | 14.59 | 14.10 | 14.11 | 1,941,481 | -0.57(-3.90%) |
Jun 17, 2021 | 15.08 | 15.27 | 14.67 | 14.68 | 2,604,848 | -0.51(-3.36%) |
Jun 16, 2021 | 15.28 | 15.28 | 15.10 | 15.19 | 2,578,990 | -0.06(-0.40%) |
Jun 15, 2021 | 15.31 | 15.33 | 15.18 | 15.25 | 2,009,472 | -0.03(-0.17%) |
Jun 14, 2021 | 15.59 | 15.59 | 15.18 | 15.28 | 2,131,794 | -0.31(-1.98%) |
Jun 11, 2021 | 15.53 | 15.60 | 15.43 | 15.59 | 1,382,903 | +0.05(+0.34%) |
Jun 10, 2021 | 15.39 | 15.54 | 15.29 | 15.53 | 1,082,752 | +0.20(+1.32%) |
Jun 09, 2021 | 15.27 | 15.34 | 15.12 | 15.33 | 1,336,702 | +0.11(+0.69%) |
Jun 08, 2021 | 15.23 | 15.29 | 15.20 | 15.22 | 778,688 | -0.01(-0.06%) |
Jun 07, 2021 | 15.19 | 15.29 | 15.11 | 15.23 | 2,329,982 | +0.04(+0.29%) |
Jun 04, 2021 | 15.29 | 15.39 | 15.18 | 15.19 | 1,025,012 | -0.04(-0.29%) |
Jun 03, 2021 | 15.20 | 15.28 | 15.10 | 15.23 | 1,429,095 | +0.08(+0.54%) |
Jun 02, 2021 | 15.10 | 15.19 | 15.07 | 15.15 | 775,772 | +0.06(+0.41%) |
Jun 01, 2021 | 15.25 | 15.25 | 15.01 | 15.09 | 1,538,656 | -0.04(-0.29%) |
May 28, 2021 | 15.08 | 15.22 | 15.06 | 15.13 | 844,803 | +0.01(+0.06%) |
May 27, 2021 | 15.23 | 15.41 | 15.12 | 15.13 | 1,366,046 | +0.04(+0.29%) |
May 26, 2021 | 15.07 | 15.10 | 14.92 | 15.08 | 871,696 | +0.00(+0.00%) |
May 25, 2021 | 15.41 | 15.55 | 15.08 | 15.08 | 1,084,061 | -0.26(-1.71%) |
May 24, 2021 | 15.38 | 15.43 | 15.27 | 15.34 | 689,017 | +0.01(+0.06%) |
May 21, 2021 | 15.23 | 15.40 | 15.17 | 15.34 | 1,244,835 | +0.18(+1.21%) |
May 20, 2021 | 15.00 | 15.17 | 14.94 | 15.15 | 1,119,159 | +0.14(+0.93%) |
May 19, 2021 | 14.99 | 15.03 | 14.81 | 15.01 | 833,804 | -0.12(-0.81%) |
May 18, 2021 | 15.31 | 15.31 | 15.06 | 15.13 | 1,173,951 | -0.15(-0.97%) |
May 17, 2021 | 15.09 | 15.28 | 15.05 | 15.28 | 1,536,834 | +0.13(+0.87%) |
May 14, 2021 | 14.92 | 15.16 | 14.84 | 15.15 | 1,673,245 | +0.33(+2.24%) |
May 13, 2021 | 14.44 | 14.82 | 14.43 | 14.82 | 934,186 | +0.34(+2.36%) |
May 12, 2021 | 14.39 | 14.49 | 14.29 | 14.48 | 1,479,749 | -0.01(-0.06%) |
May 11, 2021 | 14.38 | 14.55 | 14.34 | 14.49 | 1,499,259 | -0.11(-0.78%) |
May 10, 2021 | 14.91 | 14.91 | 14.57 | 14.60 | 974,946 | -0.19(-1.30%) |
May 07, 2021 | 14.54 | 14.81 | 14.51 | 14.79 | 657,699 | +0.28(+1.93%) |
May 06, 2021 | 14.33 | 14.54 | 14.09 | 14.51 | 1,376,472 | +0.17(+1.16%) |
May 05, 2021 | 14.35 | 14.59 | 14.19 | 14.35 | 1,180,189 | +0.01(+0.06%) |
May 04, 2021 | 14.73 | 14.79 | 14.21 | 14.34 | 1,477,500 | -0.50(-3.36%) |
May 03, 2021 | 14.75 | 14.87 | 14.63 | 14.84 | 1,632,159 | +0.20(+1.37%) |
Apr 30, 2021 | 14.64 | 14.67 | 14.56 | 14.64 | 1,069,869 | -0.06(-0.42%) |
Apr 29, 2021 | 14.79 | 14.79 | 14.55 | 14.70 | 1,657,062 | +0.03(+0.18%) |
Apr 28, 2021 | 14.78 | 14.87 | 14.63 | 14.67 | 1,331,719 | -0.10(-0.71%) |
Apr 27, 2021 | 14.82 | 14.84 | 14.72 | 14.78 | 1,340,748 | -0.01(-0.06%) |
Apr 26, 2021 | 14.96 | 15.00 | 14.74 | 14.78 | 1,463,515 | -0.09(-0.59%) |
Apr 23, 2021 | 14.85 | 14.92 | 14.64 | 14.87 | 1,792,722 | +0.20(+1.37%) |
Apr 22, 2021 | 14.65 | 14.73 | 14.55 | 14.67 | 1,073,116 | +0.09(+0.60%) |
Apr 21, 2021 | 14.41 | 14.59 | 14.30 | 14.58 | 744,268 | +0.23(+1.58%) |
Apr 20, 2021 | 14.28 | 14.42 | 14.16 | 14.36 | 800,465 | +0.00(+0.00%) |
Apr 19, 2021 | 14.42 | 14.57 | 14.27 | 14.36 | 858,782 | -0.17(-1.20%) |
Apr 16, 2021 | 14.52 | 14.59 | 14.39 | 14.53 | 491,814 | +0.10(+0.67%) |
Apr 15, 2021 | 14.47 | 14.52 | 14.37 | 14.43 | 347,697 | +0.10(+0.73%) |
Apr 14, 2021 | 14.43 | 14.53 | 14.31 | 14.33 | 508,512 | -0.10(-0.67%) |
Apr 13, 2021 | 14.51 | 14.53 | 14.29 | 14.43 | 490,746 | -0.15(-1.02%) |
Apr 12, 2021 | 14.45 | 14.71 | 14.40 | 14.57 | 576,957 | +0.04(+0.24%) |
Apr 09, 2021 | 14.72 | 14.72 | 14.54 | 14.54 | 452,927 | -0.19(-1.31%) |
Apr 08, 2021 | 14.58 | 14.75 | 14.49 | 14.73 | 447,310 | +0.23(+1.57%) |
Apr 07, 2021 | 14.85 | 14.85 | 14.50 | 14.50 | 465,417 | -0.29(-1.95%) |
Apr 06, 2021 | 14.64 | 14.81 | 14.64 | 14.79 | 890,699 | +0.04(+0.30%) |
Apr 05, 2021 | 14.71 | 14.78 | 14.48 | 14.75 | 741,757 | +0.19(+1.32%) |