Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.09 | 14.20 | 14.07 | 14.17 | 2,425,943 | -0.13(-0.90%) |
Jun 29, 2021 | 14.37 | 14.43 | 14.27 | 14.30 | 2,236,849 | -0.06(-0.45%) |
Jun 28, 2021 | 14.45 | 14.45 | 14.29 | 14.36 | 1,785,960 | -0.12(-0.83%) |
Jun 25, 2021 | 14.45 | 14.51 | 14.40 | 14.48 | 2,183,323 | +0.02(+0.13%) |
Jun 24, 2021 | 14.40 | 14.51 | 14.35 | 14.47 | 2,179,893 | +0.16(+1.10%) |
Jun 23, 2021 | 14.36 | 14.38 | 14.28 | 14.31 | 2,033,713 | +0.06(+0.45%) |
Jun 22, 2021 | 14.25 | 14.30 | 14.19 | 14.24 | 2,471,923 | -0.16(-1.09%) |
Jun 21, 2021 | 14.33 | 14.41 | 14.29 | 14.40 | 2,206,778 | +0.06(+0.45%) |
Jun 18, 2021 | 14.39 | 14.48 | 14.30 | 14.34 | 2,959,437 | -0.33(-2.27%) |
Jun 17, 2021 | 14.95 | 15.01 | 14.58 | 14.67 | 3,286,718 | -0.28(-1.85%) |
Jun 16, 2021 | 15.01 | 15.04 | 14.88 | 14.95 | 2,113,970 | -0.18(-1.16%) |
Jun 15, 2021 | 15.02 | 15.18 | 15.02 | 15.12 | 1,760,058 | +0.10(+0.68%) |
Jun 14, 2021 | 15.00 | 15.07 | 14.96 | 15.02 | 1,539,073 | +0.02(+0.12%) |
Jun 11, 2021 | 14.97 | 15.03 | 14.95 | 15.00 | 2,209,978 | +0.06(+0.37%) |
Jun 10, 2021 | 15.08 | 15.13 | 14.94 | 14.95 | 2,115,894 | -0.08(-0.55%) |
Jun 09, 2021 | 15.11 | 15.12 | 15.01 | 15.03 | 1,702,309 | -0.17(-1.09%) |
Jun 08, 2021 | 15.14 | 15.27 | 15.08 | 15.20 | 2,246,391 | -0.02(-0.12%) |
Jun 07, 2021 | 15.25 | 15.27 | 15.17 | 15.21 | 1,442,459 | +0.00(+0.00%) |
Jun 04, 2021 | 15.20 | 15.22 | 15.10 | 15.21 | 1,540,427 | -0.05(-0.30%) |
Jun 03, 2021 | 15.22 | 15.32 | 15.20 | 15.26 | 2,209,595 | +0.08(+0.55%) |
Jun 02, 2021 | 15.18 | 15.20 | 15.10 | 15.18 | 2,004,342 | -0.06(-0.36%) |
Jun 01, 2021 | 15.24 | 15.31 | 15.20 | 15.23 | 2,733,840 | +0.11(+0.73%) |
May 28, 2021 | 15.11 | 15.17 | 15.03 | 15.12 | 3,243,656 | +0.13(+0.86%) |
May 27, 2021 | 14.89 | 15.00 | 14.87 | 14.99 | 3,399,048 | +0.28(+1.88%) |
May 26, 2021 | 14.59 | 14.74 | 14.52 | 14.71 | 2,183,276 | -0.06(-0.38%) |
May 25, 2021 | 14.94 | 15.00 | 14.76 | 14.77 | 2,561,463 | +0.01(+0.06%) |
May 24, 2021 | 14.69 | 14.79 | 14.62 | 14.76 | 1,763,803 | +0.10(+0.69%) |
May 21, 2021 | 14.63 | 14.70 | 14.59 | 14.66 | 2,044,282 | +0.11(+0.76%) |
May 20, 2021 | 14.47 | 14.59 | 14.38 | 14.55 | 3,080,496 | +0.21(+1.48%) |
May 19, 2021 | 14.23 | 14.39 | 14.11 | 14.34 | 3,191,473 | -0.01(-0.06%) |
May 18, 2021 | 14.46 | 14.50 | 14.35 | 14.35 | 1,551,364 | -0.05(-0.32%) |
May 17, 2021 | 14.35 | 14.41 | 14.29 | 14.39 | 2,058,385 | +0.08(+0.58%) |
May 14, 2021 | 14.21 | 14.34 | 14.20 | 14.31 | 1,930,068 | +0.20(+1.44%) |
May 13, 2021 | 13.82 | 14.17 | 13.80 | 14.11 | 2,403,067 | +0.29(+2.07%) |
May 12, 2021 | 14.04 | 14.11 | 13.80 | 13.82 | 2,588,628 | -0.14(-0.99%) |
May 11, 2021 | 13.98 | 14.08 | 13.85 | 13.96 | 3,978,552 | -0.30(-2.07%) |
May 10, 2021 | 14.35 | 14.45 | 14.24 | 14.25 | 4,167,638 | -0.34(-2.34%) |
May 07, 2021 | 14.35 | 14.59 | 14.34 | 14.59 | 3,176,334 | +0.13(+0.89%) |
May 06, 2021 | 14.32 | 14.47 | 14.21 | 14.47 | 3,950,479 | +0.28(+1.95%) |
May 05, 2021 | 14.14 | 14.22 | 13.98 | 14.19 | 3,070,153 | +0.33(+2.40%) |
May 04, 2021 | 13.99 | 14.10 | 13.77 | 13.86 | 3,214,689 | -0.33(-2.34%) |
May 03, 2021 | 14.23 | 14.29 | 14.18 | 14.19 | 2,578,134 | +0.06(+0.46%) |
Apr 30, 2021 | 14.29 | 14.29 | 14.08 | 14.12 | 2,772,288 | -0.28(-1.92%) |
Apr 29, 2021 | 14.37 | 14.44 | 14.27 | 14.40 | 2,747,527 | +0.04(+0.26%) |
Apr 28, 2021 | 14.21 | 14.36 | 14.18 | 14.36 | 3,190,760 | +0.30(+2.17%) |
Apr 27, 2021 | 13.95 | 14.10 | 13.86 | 14.06 | 4,445,666 | -0.15(-1.04%) |
Apr 26, 2021 | 14.23 | 14.34 | 14.19 | 14.21 | 3,317,967 | +0.05(+0.33%) |
Apr 23, 2021 | 13.98 | 14.23 | 13.93 | 14.16 | 2,508,570 | +0.13(+0.92%) |
Apr 22, 2021 | 14.08 | 14.13 | 13.96 | 14.03 | 4,574,416 | -0.25(-1.75%) |
Apr 21, 2021 | 14.04 | 14.28 | 13.99 | 14.28 | 4,363,851 | -0.10(-0.71%) |
Apr 20, 2021 | 14.59 | 14.59 | 14.29 | 14.38 | 2,544,936 | -0.34(-2.32%) |
Apr 19, 2021 | 14.81 | 14.86 | 14.71 | 14.72 | 3,303,776 | -0.16(-1.06%) |
Apr 16, 2021 | 14.74 | 14.93 | 14.72 | 14.88 | 2,362,962 | +0.23(+1.58%) |
Apr 15, 2021 | 14.70 | 14.70 | 14.55 | 14.65 | 2,617,627 | +0.06(+0.44%) |
Apr 14, 2021 | 14.50 | 14.70 | 14.48 | 14.59 | 1,567,168 | +0.14(+0.96%) |
Apr 13, 2021 | 14.47 | 14.47 | 14.34 | 14.45 | 2,315,071 | -0.15(-1.01%) |
Apr 12, 2021 | 14.52 | 14.62 | 14.50 | 14.59 | 2,452,167 | -0.03(-0.19%) |
Apr 09, 2021 | 14.51 | 14.62 | 14.50 | 14.62 | 1,439,101 | +0.01(+0.06%) |
Apr 08, 2021 | 14.48 | 14.65 | 14.41 | 14.61 | 1,946,202 | -0.03(-0.19%) |
Apr 07, 2021 | 14.54 | 14.64 | 14.49 | 14.64 | 2,862,343 | -0.01(-0.06%) |
Apr 06, 2021 | 14.54 | 14.66 | 14.52 | 14.65 | 3,591,418 | +0.20(+1.37%) |
Apr 05, 2021 | 14.43 | 14.53 | 14.41 | 14.45 | 1,929,484 | +0.14(+1.01%) |