Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.20 | 14.43 | 13.85 | 13.93 | 253,629 | -0.40(-2.79%) |
Jun 29, 2021 | 14.60 | 14.65 | 14.07 | 14.33 | 353,146 | -0.22(-1.51%) |
Jun 28, 2021 | 15.06 | 15.29 | 14.50 | 14.55 | 285,308 | -0.48(-3.19%) |
Jun 25, 2021 | 14.90 | 15.17 | 14.55 | 15.03 | 911,719 | +0.26(+1.76%) |
Jun 24, 2021 | 14.39 | 14.85 | 14.39 | 14.77 | 227,923 | +0.45(+3.14%) |
Jun 23, 2021 | 14.41 | 14.51 | 14.02 | 14.32 | 173,845 | +0.03(+0.21%) |
Jun 22, 2021 | 14.09 | 14.34 | 13.95 | 14.29 | 183,977 | +0.07(+0.49%) |
Jun 21, 2021 | 15.00 | 15.03 | 13.92 | 14.22 | 489,040 | -0.80(-5.33%) |
Jun 18, 2021 | 14.46 | 15.07 | 14.43 | 15.02 | 1,476,678 | +0.26(+1.76%) |
Jun 17, 2021 | 14.73 | 15.18 | 14.56 | 14.76 | 269,298 | +0.00(+0.00%) |
Jun 16, 2021 | 14.53 | 14.81 | 14.39 | 14.76 | 322,236 | +0.15(+1.03%) |
Jun 15, 2021 | 15.28 | 15.29 | 14.54 | 14.61 | 476,755 | -0.63(-4.13%) |
Jun 14, 2021 | 15.00 | 15.29 | 14.92 | 15.24 | 375,311 | +0.38(+2.56%) |
Jun 11, 2021 | 14.75 | 15.21 | 14.58 | 14.86 | 360,689 | +0.03(+0.20%) |
Jun 10, 2021 | 14.29 | 15.04 | 14.22 | 14.83 | 633,274 | +0.44(+3.06%) |
Jun 09, 2021 | 14.45 | 15.44 | 14.32 | 14.39 | 443,506 | +0.20(+1.41%) |
Jun 08, 2021 | 13.76 | 14.31 | 13.54 | 14.19 | 1,627,337 | +0.45(+3.28%) |
Jun 07, 2021 | 13.35 | 14.06 | 13.35 | 13.74 | 889,045 | +0.40(+3.00%) |
Jun 04, 2021 | 13.40 | 13.51 | 13.26 | 13.34 | 262,625 | +0.03(+0.23%) |
Jun 03, 2021 | 13.20 | 13.60 | 13.02 | 13.31 | 268,984 | +0.01(+0.08%) |
Jun 02, 2021 | 13.17 | 13.59 | 13.11 | 13.30 | 434,192 | +0.06(+0.45%) |
Jun 01, 2021 | 13.60 | 13.74 | 13.15 | 13.24 | 423,329 | -0.39(-2.86%) |
May 28, 2021 | 13.58 | 14.20 | 13.44 | 13.63 | 390,462 | +0.09(+0.66%) |
May 27, 2021 | 13.37 | 13.70 | 13.27 | 13.54 | 479,084 | +0.32(+2.42%) |
May 26, 2021 | 13.30 | 13.51 | 13.00 | 13.22 | 442,018 | -0.06(-0.45%) |
May 25, 2021 | 13.75 | 13.96 | 13.07 | 13.28 | 415,580 | -0.44(-3.21%) |
May 24, 2021 | 14.10 | 14.22 | 13.64 | 13.72 | 242,357 | -0.26(-1.86%) |
May 21, 2021 | 14.56 | 14.60 | 13.95 | 13.98 | 254,826 | -0.42(-2.92%) |
May 20, 2021 | 13.99 | 14.57 | 13.95 | 14.40 | 195,560 | +0.42(+3.00%) |
May 19, 2021 | 14.11 | 14.47 | 13.80 | 13.98 | 207,875 | -0.12(-0.85%) |
May 18, 2021 | 14.02 | 14.58 | 13.91 | 14.10 | 152,098 | +0.10(+0.71%) |
May 17, 2021 | 14.06 | 14.47 | 13.90 | 14.00 | 198,065 | -0.13(-0.92%) |
May 14, 2021 | 13.94 | 14.17 | 13.83 | 14.13 | 474,792 | +0.30(+2.17%) |
May 13, 2021 | 14.97 | 15.10 | 13.77 | 13.83 | 483,926 | -0.90(-6.11%) |
May 12, 2021 | 15.30 | 15.35 | 14.56 | 14.73 | 239,012 | -0.57(-3.73%) |
May 11, 2021 | 14.26 | 15.66 | 14.26 | 15.30 | 437,720 | +0.59(+4.01%) |
May 10, 2021 | 14.61 | 14.88 | 14.13 | 14.71 | 346,287 | +0.08(+0.55%) |
May 07, 2021 | 14.80 | 15.25 | 14.42 | 14.63 | 335,056 | +0.01(+0.07%) |
May 06, 2021 | 14.85 | 15.10 | 14.35 | 14.62 | 285,267 | -0.42(-2.79%) |
May 05, 2021 | 15.72 | 16.12 | 14.96 | 15.04 | 345,308 | -0.74(-4.69%) |
May 04, 2021 | 16.38 | 16.44 | 15.53 | 15.78 | 315,869 | -0.74(-4.48%) |
May 03, 2021 | 16.70 | 16.77 | 16.11 | 16.52 | 180,008 | +0.06(+0.36%) |
Apr 30, 2021 | 16.63 | 17.34 | 16.31 | 16.46 | 242,300 | -0.42(-2.49%) |
Apr 29, 2021 | 17.32 | 17.44 | 16.42 | 16.88 | 215,382 | -0.25(-1.46%) |
Apr 28, 2021 | 16.61 | 17.24 | 16.24 | 17.13 | 237,867 | +0.45(+2.70%) |
Apr 27, 2021 | 17.00 | 17.46 | 16.61 | 16.68 | 308,282 | -0.22(-1.30%) |
Apr 26, 2021 | 16.41 | 16.97 | 16.07 | 16.90 | 317,421 | +0.47(+2.86%) |
Apr 23, 2021 | 16.78 | 17.07 | 16.20 | 16.43 | 349,500 | -0.11(-0.67%) |
Apr 22, 2021 | 16.55 | 16.97 | 15.94 | 16.54 | 352,041 | +0.03(+0.18%) |
Apr 21, 2021 | 16.17 | 16.52 | 15.87 | 16.51 | 248,560 | +0.41(+2.55%) |
Apr 20, 2021 | 15.34 | 16.10 | 15.28 | 16.10 | 468,690 | +0.63(+4.07%) |
Apr 19, 2021 | 15.39 | 15.70 | 15.12 | 15.47 | 329,076 | -0.16(-1.02%) |
Apr 16, 2021 | 16.44 | 16.62 | 15.38 | 15.63 | 843,500 | -0.81(-4.93%) |
Apr 15, 2021 | 16.21 | 16.94 | 16.10 | 16.44 | 571,884 | +0.20(+1.23%) |
Apr 14, 2021 | 15.57 | 16.88 | 15.52 | 16.24 | 522,770 | +0.54(+3.44%) |
Apr 13, 2021 | 16.15 | 16.66 | 15.50 | 15.70 | 467,178 | -0.45(-2.79%) |
Apr 12, 2021 | 17.69 | 17.71 | 15.91 | 16.15 | 720,714 | -1.54(-8.71%) |
Apr 09, 2021 | 17.93 | 18.14 | 17.47 | 17.69 | 425,600 | -0.44(-2.43%) |
Apr 08, 2021 | 18.45 | 18.72 | 17.57 | 18.13 | 499,436 | -0.14(-0.77%) |
Apr 07, 2021 | 17.73 | 18.51 | 17.60 | 18.27 | 492,016 | +0.38(+2.12%) |
Apr 06, 2021 | 18.91 | 19.24 | 17.89 | 17.89 | 323,811 | -1.20(-6.29%) |
Apr 05, 2021 | 18.38 | 19.14 | 18.25 | 19.09 | 526,349 | +0.61(+3.30%) |