Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.60 | 15.68 | 15.56 | 15.65 | 2,670,012 | -0.25(-1.55%) |
Jun 29, 2021 | 15.93 | 15.99 | 15.86 | 15.90 | 2,167,140 | -0.11(-0.69%) |
Jun 28, 2021 | 16.19 | 16.20 | 15.95 | 16.01 | 3,088,344 | -0.14(-0.89%) |
Jun 25, 2021 | 16.14 | 16.24 | 16.10 | 16.15 | 3,750,547 | -0.05(-0.29%) |
Jun 24, 2021 | 16.18 | 16.23 | 16.07 | 16.20 | 2,574,823 | +0.16(+0.99%) |
Jun 23, 2021 | 16.27 | 16.28 | 16.03 | 16.04 | 1,941,394 | -0.04(-0.25%) |
Jun 22, 2021 | 16.15 | 16.19 | 16.02 | 16.08 | 2,230,529 | -0.02(-0.10%) |
Jun 21, 2021 | 15.98 | 16.15 | 15.95 | 16.10 | 3,623,925 | +0.68(+4.38%) |
Jun 18, 2021 | 15.61 | 15.68 | 15.41 | 15.42 | 4,605,518 | -0.60(-3.77%) |
Jun 17, 2021 | 16.23 | 16.26 | 15.82 | 16.03 | 4,830,184 | -0.18(-1.13%) |
Jun 16, 2021 | 16.23 | 16.31 | 16.12 | 16.21 | 2,751,069 | -0.09(-0.54%) |
Jun 15, 2021 | 16.26 | 16.34 | 16.17 | 16.30 | 2,500,699 | +0.02(+0.15%) |
Jun 14, 2021 | 16.33 | 16.35 | 16.22 | 16.27 | 3,677,374 | -0.20(-1.21%) |
Jun 11, 2021 | 16.51 | 16.54 | 16.41 | 16.47 | 3,770,641 | +0.17(+1.02%) |
Jun 10, 2021 | 16.55 | 16.63 | 16.28 | 16.30 | 5,277,049 | -0.29(-1.77%) |
Jun 09, 2021 | 16.76 | 16.80 | 16.58 | 16.60 | 2,593,868 | -0.29(-1.69%) |
Jun 08, 2021 | 16.87 | 16.99 | 16.81 | 16.88 | 4,393,836 | +0.03(+0.19%) |
Jun 07, 2021 | 16.69 | 16.91 | 16.69 | 16.85 | 4,247,598 | +0.24(+1.43%) |
Jun 04, 2021 | 16.53 | 16.67 | 16.42 | 16.61 | 6,891,787 | +0.44(+2.70%) |
Jun 03, 2021 | 15.94 | 16.19 | 15.89 | 16.18 | 6,866,622 | +0.26(+1.65%) |
Jun 02, 2021 | 16.01 | 16.02 | 15.84 | 15.92 | 2,994,929 | +0.06(+0.35%) |
Jun 01, 2021 | 16.01 | 16.03 | 15.80 | 15.86 | 5,857,924 | +0.32(+2.04%) |
May 28, 2021 | 15.58 | 15.66 | 15.51 | 15.54 | 3,903,813 | -0.02(-0.10%) |
May 27, 2021 | 15.26 | 15.61 | 15.25 | 15.56 | 5,236,603 | +0.61(+4.09%) |
May 26, 2021 | 14.89 | 15.02 | 14.87 | 14.95 | 2,227,288 | +0.00(+0.00%) |
May 25, 2021 | 15.12 | 15.18 | 14.94 | 14.95 | 4,781,739 | +0.02(+0.16%) |
May 24, 2021 | 14.89 | 14.99 | 14.80 | 14.92 | 2,682,773 | +0.08(+0.53%) |
May 21, 2021 | 14.87 | 14.91 | 14.74 | 14.84 | 3,511,568 | +0.27(+1.85%) |
May 20, 2021 | 14.49 | 14.60 | 14.46 | 14.57 | 3,386,456 | +0.22(+1.55%) |
May 19, 2021 | 14.22 | 14.41 | 14.12 | 14.35 | 3,858,059 | -0.18(-1.26%) |
May 18, 2021 | 14.61 | 14.66 | 14.51 | 14.53 | 3,368,316 | -0.08(-0.54%) |
May 17, 2021 | 14.49 | 14.63 | 14.44 | 14.61 | 3,682,646 | +0.20(+1.38%) |
May 14, 2021 | 14.29 | 14.43 | 14.21 | 14.41 | 2,067,888 | +0.29(+2.02%) |
May 13, 2021 | 14.01 | 14.18 | 13.93 | 14.13 | 3,274,171 | +0.20(+1.43%) |
May 12, 2021 | 14.06 | 14.20 | 13.90 | 13.93 | 3,378,085 | -0.33(-2.28%) |
May 11, 2021 | 14.09 | 14.30 | 14.04 | 14.26 | 4,005,718 | -0.17(-1.16%) |
May 10, 2021 | 14.53 | 14.63 | 14.42 | 14.42 | 3,254,519 | -0.10(-0.71%) |
May 07, 2021 | 14.36 | 14.53 | 14.30 | 14.53 | 4,534,066 | +0.14(+0.99%) |
May 06, 2021 | 14.34 | 14.39 | 14.16 | 14.38 | 4,083,560 | +0.13(+0.95%) |
May 05, 2021 | 14.10 | 14.25 | 13.96 | 14.25 | 8,830,819 | +0.94(+7.04%) |
May 04, 2021 | 13.31 | 13.38 | 13.13 | 13.31 | 3,125,254 | -0.14(-1.00%) |
May 03, 2021 | 13.45 | 13.47 | 13.37 | 13.45 | 2,130,253 | +0.29(+2.17%) |
Apr 30, 2021 | 13.26 | 13.30 | 13.11 | 13.16 | 2,033,812 | -0.19(-1.43%) |
Apr 29, 2021 | 13.52 | 13.54 | 13.22 | 13.35 | 3,842,935 | -0.51(-3.67%) |
Apr 28, 2021 | 13.79 | 13.87 | 13.76 | 13.86 | 2,478,295 | +0.06(+0.40%) |
Apr 27, 2021 | 13.69 | 13.81 | 13.66 | 13.80 | 2,217,648 | +0.05(+0.35%) |
Apr 26, 2021 | 13.70 | 13.80 | 13.70 | 13.76 | 1,950,643 | -0.06(-0.40%) |
Apr 23, 2021 | 13.68 | 13.86 | 13.66 | 13.81 | 1,970,980 | +0.15(+1.10%) |
Apr 22, 2021 | 13.64 | 13.76 | 13.56 | 13.66 | 3,056,536 | -0.20(-1.43%) |
Apr 21, 2021 | 13.41 | 13.88 | 13.33 | 13.86 | 3,557,881 | +0.23(+1.69%) |
Apr 20, 2021 | 13.87 | 13.89 | 13.52 | 13.63 | 5,768,116 | -0.52(-3.70%) |
Apr 19, 2021 | 14.31 | 14.32 | 14.07 | 14.15 | 2,393,879 | -0.12(-0.82%) |
Apr 16, 2021 | 14.15 | 14.31 | 14.13 | 14.27 | 2,843,244 | +0.26(+1.83%) |
Apr 15, 2021 | 14.04 | 14.08 | 13.93 | 14.01 | 3,616,677 | +0.11(+0.78%) |
Apr 14, 2021 | 13.96 | 14.04 | 13.86 | 13.90 | 3,554,465 | -0.16(-1.16%) |
Apr 13, 2021 | 14.09 | 14.10 | 13.97 | 14.07 | 4,527,185 | +0.23(+1.69%) |
Apr 12, 2021 | 13.92 | 13.93 | 13.79 | 13.83 | 1,408,241 | +0.03(+0.23%) |
Apr 09, 2021 | 13.75 | 13.80 | 13.64 | 13.80 | 3,666,421 | -0.04(-0.28%) |
Apr 08, 2021 | 13.84 | 13.88 | 13.72 | 13.84 | 2,425,335 | -0.30(-2.09%) |
Apr 07, 2021 | 14.10 | 14.20 | 14.07 | 14.14 | 2,244,257 | +0.00(+0.00%) |
Apr 06, 2021 | 14.04 | 14.19 | 14.04 | 14.14 | 3,554,023 | -0.11(-0.76%) |
Apr 05, 2021 | 14.11 | 14.32 | 14.11 | 14.25 | 2,494,219 | +0.32(+2.29%) |