Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.35 | 14.41 | 14.26 | 14.30 | 1,033,599 | -0.05(-0.35%) |
Jun 29, 2021 | 14.42 | 14.50 | 14.31 | 14.35 | 744,547 | -0.10(-0.69%) |
Jun 28, 2021 | 14.37 | 14.45 | 14.35 | 14.45 | 765,091 | +0.07(+0.49%) |
Jun 25, 2021 | 14.36 | 14.48 | 14.30 | 14.38 | 2,178,443 | +0.00(+0.00%) |
Jun 24, 2021 | 14.37 | 14.45 | 14.31 | 14.38 | 688,343 | +0.02(+0.14%) |
Jun 23, 2021 | 14.31 | 14.44 | 14.30 | 14.36 | 1,298,143 | -0.03(-0.21%) |
Jun 22, 2021 | 14.38 | 14.38 | 14.29 | 14.39 | 1,171,379 | -0.03(-0.21%) |
Jun 21, 2021 | 14.57 | 14.62 | 14.37 | 14.42 | 1,697,025 | -0.15(-1.03%) |
Jun 18, 2021 | 14.73 | 14.90 | 14.54 | 14.57 | 2,331,234 | -0.34(-2.28%) |
Jun 17, 2021 | 14.97 | 15.05 | 14.71 | 14.91 | 988,403 | -0.08(-0.53%) |
Jun 16, 2021 | 14.97 | 15.01 | 14.88 | 14.99 | 653,275 | +0.03(+0.20%) |
Jun 15, 2021 | 15.22 | 15.22 | 14.88 | 14.96 | 591,491 | -0.01(-0.07%) |
Jun 14, 2021 | 15.08 | 15.08 | 14.91 | 14.97 | 777,188 | -0.13(-0.86%) |
Jun 11, 2021 | 15.09 | 15.19 | 15.03 | 15.10 | 435,098 | +0.01(+0.07%) |
Jun 10, 2021 | 15.20 | 15.25 | 15.08 | 15.09 | 746,145 | -0.05(-0.33%) |
Jun 09, 2021 | 15.19 | 15.19 | 15.10 | 15.14 | 476,547 | -0.03(-0.20%) |
Jun 08, 2021 | 15.20 | 15.21 | 15.15 | 15.17 | 513,462 | -0.01(-0.07%) |
Jun 07, 2021 | 15.24 | 15.24 | 15.15 | 15.18 | 448,980 | -0.03(-0.20%) |
Jun 04, 2021 | 15.20 | 15.24 | 15.19 | 15.21 | 476,671 | +0.08(+0.53%) |
Jun 03, 2021 | 15.03 | 15.15 | 15.03 | 15.13 | 563,830 | -0.02(-0.13%) |
Jun 02, 2021 | 15.22 | 15.27 | 15.11 | 15.15 | 865,440 | -0.03(-0.20%) |
Jun 01, 2021 | 15.19 | 15.30 | 15.16 | 15.18 | 762,987 | +0.03(+0.20%) |
May 28, 2021 | 15.22 | 15.36 | 15.12 | 15.15 | 579,883 | +0.00(+0.00%) |
May 27, 2021 | 15.19 | 15.27 | 15.13 | 15.15 | 990,432 | -0.01(-0.07%) |
May 26, 2021 | 15.02 | 15.17 | 15.02 | 15.16 | 561,383 | +0.13(+0.86%) |
May 25, 2021 | 15.17 | 15.18 | 15.03 | 15.03 | 527,115 | -0.08(-0.53%) |
May 24, 2021 | 15.06 | 15.17 | 15.06 | 15.11 | 461,677 | +0.03(+0.20%) |
May 21, 2021 | 15.10 | 15.24 | 15.06 | 15.08 | 838,824 | +0.07(+0.47%) |
May 20, 2021 | 15.00 | 15.05 | 14.94 | 15.01 | 916,468 | +0.01(+0.07%) |
May 19, 2021 | 14.51 | 15.04 | 14.51 | 15.00 | 886,099 | +0.12(+0.81%) |
May 18, 2021 | 14.96 | 15.02 | 14.87 | 14.88 | 655,478 | -0.09(-0.60%) |
May 17, 2021 | 14.94 | 15.01 | 14.91 | 14.97 | 833,623 | +0.01(+0.07%) |
May 14, 2021 | 14.96 | 15.02 | 14.93 | 14.96 | 728,747 | +0.09(+0.57%) |
May 13, 2021 | 14.79 | 14.94 | 14.73 | 14.88 | 1,578,022 | +0.14(+0.98%) |
May 12, 2021 | 14.81 | 14.87 | 14.66 | 14.73 | 1,419,162 | -0.16(-1.07%) |
May 11, 2021 | 14.64 | 14.95 | 14.57 | 14.89 | 1,341,071 | -0.03(-0.20%) |
May 10, 2021 | 15.09 | 15.15 | 14.90 | 14.92 | 1,156,407 | -0.17(-1.13%) |
May 07, 2021 | 14.90 | 15.13 | 14.90 | 15.09 | 948,686 | +0.12(+0.84%) |
May 06, 2021 | 14.97 | 15.03 | 14.86 | 14.96 | 1,004,167 | +0.04(+0.23%) |
May 05, 2021 | 14.92 | 14.95 | 14.87 | 14.93 | 1,143,545 | +0.01(+0.07%) |
May 04, 2021 | 14.99 | 15.00 | 14.90 | 14.92 | 1,226,964 | -0.09(-0.60%) |
May 03, 2021 | 15.01 | 15.29 | 15.00 | 15.01 | 1,054,847 | +0.01(+0.07%) |
Apr 30, 2021 | 15.06 | 15.14 | 14.95 | 15.00 | 1,331,500 | -0.15(-0.99%) |
Apr 29, 2021 | 15.32 | 15.33 | 14.96 | 15.15 | 730,021 | -0.06(-0.39%) |
Apr 28, 2021 | 15.15 | 15.23 | 15.06 | 15.21 | 1,376,303 | +0.02(+0.13%) |
Apr 27, 2021 | 15.18 | 15.28 | 15.10 | 15.19 | 922,973 | -0.01(-0.07%) |
Apr 26, 2021 | 15.18 | 15.27 | 15.18 | 15.20 | 711,649 | +0.07(+0.46%) |
Apr 23, 2021 | 14.98 | 15.19 | 14.93 | 15.13 | 930,900 | +0.19(+1.27%) |
Apr 22, 2021 | 15.02 | 15.04 | 14.86 | 14.94 | 479,139 | -0.04(-0.27%) |
Apr 21, 2021 | 14.90 | 15.04 | 14.82 | 14.98 | 764,383 | +0.05(+0.33%) |
Apr 20, 2021 | 15.06 | 15.07 | 14.83 | 14.93 | 1,204,924 | -0.11(-0.73%) |
Apr 19, 2021 | 15.07 | 15.08 | 14.99 | 15.04 | 929,672 | -0.05(-0.30%) |
Apr 16, 2021 | 15.13 | 15.13 | 15.02 | 15.09 | 687,100 | +0.06(+0.37%) |
Apr 15, 2021 | 14.98 | 15.05 | 14.93 | 15.03 | 962,481 | +0.12(+0.80%) |
Apr 14, 2021 | 14.96 | 14.96 | 14.53 | 14.91 | 800,373 | -0.02(-0.13%) |
Apr 13, 2021 | 14.94 | 14.96 | 14.80 | 14.93 | 1,357,743 | +0.00(+0.00%) |
Apr 12, 2021 | 15.01 | 15.15 | 14.93 | 14.93 | 573,425 | -0.04(-0.27%) |
Apr 09, 2021 | 14.94 | 15.08 | 14.89 | 14.97 | 816,000 | +0.02(+0.13%) |
Apr 08, 2021 | 14.83 | 14.96 | 14.73 | 14.95 | 859,141 | +0.10(+0.67%) |
Apr 07, 2021 | 14.96 | 14.96 | 14.78 | 14.85 | 720,580 | -0.10(-0.67%) |
Apr 06, 2021 | 15.07 | 15.12 | 14.93 | 14.95 | 908,939 | -0.14(-0.93%) |
Apr 05, 2021 | 14.98 | 15.24 | 14.97 | 15.09 | 1,583,721 | +0.15(+1.00%) |