Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.57 | 13.84 | 13.57 | 13.70 | 204,734 | +0.05(+0.39%) |
Jun 29, 2021 | 13.98 | 14.07 | 13.64 | 13.64 | 98,699 | -0.24(-1.72%) |
Jun 28, 2021 | 14.38 | 14.38 | 13.78 | 13.88 | 92,811 | -0.41(-2.90%) |
Jun 25, 2021 | 14.53 | 14.55 | 14.26 | 14.30 | 355,098 | -0.28(-1.94%) |
Jun 24, 2021 | 14.12 | 14.61 | 14.12 | 14.58 | 140,169 | +0.46(+3.25%) |
Jun 23, 2021 | 14.88 | 14.96 | 14.04 | 14.12 | 251,412 | -0.78(-5.22%) |
Jun 22, 2021 | 14.81 | 15.17 | 14.79 | 14.90 | 77,146 | -0.35(-2.32%) |
Jun 21, 2021 | 15.21 | 15.52 | 15.00 | 15.25 | 131,800 | +0.27(+1.83%) |
Jun 18, 2021 | 14.92 | 15.32 | 14.68 | 14.98 | 435,515 | +0.04(+0.24%) |
Jun 17, 2021 | 15.15 | 15.15 | 14.93 | 14.94 | 90,755 | -0.13(-0.88%) |
Jun 16, 2021 | 14.95 | 15.16 | 14.92 | 15.07 | 64,586 | +0.08(+0.53%) |
Jun 15, 2021 | 14.93 | 15.11 | 14.92 | 14.99 | 56,065 | +0.07(+0.47%) |
Jun 14, 2021 | 15.03 | 15.10 | 14.82 | 14.92 | 99,073 | -0.16(-1.05%) |
Jun 11, 2021 | 14.92 | 15.10 | 14.92 | 15.08 | 60,179 | +0.22(+1.49%) |
Jun 10, 2021 | 15.01 | 15.01 | 14.86 | 14.86 | 80,109 | -0.08(-0.53%) |
Jun 09, 2021 | 15.02 | 15.06 | 14.90 | 14.94 | 53,107 | -0.15(-0.99%) |
Jun 08, 2021 | 15.19 | 15.24 | 15.08 | 15.09 | 39,542 | -0.16(-1.04%) |
Jun 07, 2021 | 15.20 | 15.29 | 15.11 | 15.25 | 34,449 | +0.11(+0.75%) |
Jun 04, 2021 | 14.91 | 15.25 | 14.91 | 15.13 | 36,847 | -0.11(-0.69%) |
Jun 03, 2021 | 15.26 | 15.35 | 15.16 | 15.24 | 34,822 | +0.04(+0.23%) |
Jun 02, 2021 | 15.46 | 15.57 | 15.13 | 15.20 | 70,122 | -0.13(-0.86%) |
Jun 01, 2021 | 15.32 | 15.40 | 15.22 | 15.34 | 171,674 | +0.07(+0.46%) |
May 28, 2021 | 15.40 | 15.40 | 15.04 | 15.27 | 36,194 | -0.06(-0.40%) |
May 27, 2021 | 15.33 | 15.48 | 15.24 | 15.33 | 37,258 | +0.19(+1.28%) |
May 26, 2021 | 15.01 | 15.19 | 14.96 | 15.13 | 64,032 | +0.18(+1.17%) |
May 25, 2021 | 15.37 | 15.42 | 14.95 | 14.96 | 58,128 | -0.44(-2.85%) |
May 24, 2021 | 15.78 | 15.78 | 15.34 | 15.40 | 57,331 | -0.31(-1.96%) |
May 21, 2021 | 15.46 | 15.75 | 15.41 | 15.70 | 66,406 | +0.36(+2.34%) |
May 20, 2021 | 15.20 | 15.36 | 15.03 | 15.34 | 149,298 | +0.09(+0.57%) |
May 19, 2021 | 14.91 | 15.27 | 14.72 | 15.26 | 469,090 | +0.30(+1.99%) |
May 18, 2021 | 15.13 | 15.13 | 14.93 | 14.96 | 82,967 | -0.09(-0.58%) |
May 17, 2021 | 14.93 | 15.07 | 14.79 | 15.05 | 48,152 | +0.00(+0.00%) |
May 14, 2021 | 14.92 | 15.08 | 14.79 | 15.05 | 52,076 | +0.19(+1.30%) |
May 13, 2021 | 14.38 | 14.92 | 14.38 | 14.85 | 37,864 | +0.47(+3.29%) |
May 12, 2021 | 14.41 | 14.56 | 14.30 | 14.38 | 78,770 | +0.04(+0.24%) |
May 11, 2021 | 14.63 | 14.63 | 14.26 | 14.34 | 31,311 | -0.23(-1.57%) |
May 10, 2021 | 14.75 | 14.94 | 14.57 | 14.57 | 64,115 | -0.11(-0.72%) |
May 07, 2021 | 14.69 | 14.77 | 14.56 | 14.68 | 40,922 | -0.11(-0.77%) |
May 06, 2021 | 14.60 | 14.79 | 14.43 | 14.79 | 91,382 | +0.35(+2.43%) |
May 05, 2021 | 14.76 | 14.76 | 14.37 | 14.44 | 43,505 | -0.20(-1.38%) |
May 04, 2021 | 14.75 | 14.89 | 14.60 | 14.64 | 41,131 | -0.12(-0.83%) |
May 03, 2021 | 14.66 | 14.88 | 14.61 | 14.77 | 67,135 | +0.22(+1.51%) |
Apr 30, 2021 | 14.28 | 14.63 | 14.28 | 14.55 | 93,236 | +0.11(+0.73%) |
Apr 29, 2021 | 14.36 | 14.66 | 14.20 | 14.44 | 61,514 | +0.24(+1.67%) |
Apr 28, 2021 | 14.05 | 14.30 | 14.05 | 14.20 | 66,732 | +0.00(+0.00%) |
Apr 27, 2021 | 14.58 | 14.58 | 14.12 | 14.20 | 57,405 | -0.14(-0.98%) |
Apr 26, 2021 | 14.52 | 14.70 | 14.31 | 14.34 | 40,368 | -0.20(-1.39%) |
Apr 23, 2021 | 14.34 | 14.65 | 14.32 | 14.55 | 35,561 | +0.30(+2.09%) |
Apr 22, 2021 | 14.46 | 14.48 | 14.25 | 14.25 | 66,594 | -0.15(-1.04%) |
Apr 21, 2021 | 14.47 | 14.52 | 14.34 | 14.40 | 57,718 | +0.01(+0.06%) |
Apr 20, 2021 | 14.52 | 14.57 | 14.32 | 14.39 | 85,908 | -0.18(-1.21%) |
Apr 19, 2021 | 14.59 | 14.66 | 14.33 | 14.56 | 67,324 | -0.05(-0.36%) |
Apr 16, 2021 | 14.95 | 14.96 | 14.56 | 14.62 | 50,037 | -0.13(-0.89%) |
Apr 15, 2021 | 14.47 | 14.78 | 14.37 | 14.75 | 53,528 | +0.28(+1.94%) |
Apr 14, 2021 | 14.40 | 14.59 | 14.39 | 14.47 | 46,630 | +0.06(+0.43%) |
Apr 13, 2021 | 14.57 | 14.65 | 14.36 | 14.41 | 45,221 | -0.27(-1.85%) |
Apr 12, 2021 | 14.74 | 14.86 | 14.63 | 14.68 | 48,623 | -0.05(-0.36%) |
Apr 09, 2021 | 14.91 | 14.99 | 14.70 | 14.73 | 49,581 | -0.11(-0.77%) |
Apr 08, 2021 | 14.84 | 14.98 | 14.63 | 14.84 | 96,046 | -0.04(-0.29%) |
Apr 07, 2021 | 14.74 | 15.01 | 14.66 | 14.89 | 133,967 | +0.25(+1.68%) |
Apr 06, 2021 | 14.74 | 14.87 | 14.60 | 14.64 | 108,363 | -0.16(-1.07%) |
Apr 05, 2021 | 14.76 | 14.86 | 14.56 | 14.80 | 115,032 | +0.07(+0.48%) |