Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.38 | 13.65 | 13.38 | 13.51 | 207,618 | +0.05(+0.39%) |
Jun 29, 2021 | 13.78 | 13.87 | 13.45 | 13.45 | 100,089 | -0.24(-1.72%) |
Jun 28, 2021 | 14.19 | 14.19 | 13.58 | 13.69 | 94,118 | -0.41(-2.90%) |
Jun 25, 2021 | 14.33 | 14.35 | 14.06 | 14.10 | 360,099 | -0.28(-1.94%) |
Jun 24, 2021 | 13.92 | 14.40 | 13.92 | 14.38 | 142,143 | +0.45(+3.25%) |
Jun 23, 2021 | 14.67 | 14.76 | 13.85 | 13.92 | 254,953 | -0.77(-5.22%) |
Jun 22, 2021 | 14.60 | 14.96 | 14.59 | 14.69 | 78,233 | -0.35(-2.32%) |
Jun 21, 2021 | 15.00 | 15.31 | 14.79 | 15.04 | 133,657 | +0.27(+1.83%) |
Jun 18, 2021 | 14.72 | 15.11 | 14.48 | 14.77 | 441,649 | +0.03(+0.24%) |
Jun 17, 2021 | 14.94 | 14.94 | 14.72 | 14.73 | 92,033 | -0.13(-0.88%) |
Jun 16, 2021 | 14.74 | 14.95 | 14.71 | 14.86 | 65,496 | +0.08(+0.53%) |
Jun 15, 2021 | 14.72 | 14.90 | 14.72 | 14.79 | 56,854 | +0.07(+0.47%) |
Jun 14, 2021 | 14.82 | 14.89 | 14.61 | 14.72 | 100,468 | -0.16(-1.05%) |
Jun 11, 2021 | 14.72 | 14.89 | 14.72 | 14.87 | 61,026 | +0.22(+1.49%) |
Jun 10, 2021 | 14.80 | 14.80 | 14.66 | 14.66 | 81,237 | -0.08(-0.53%) |
Jun 09, 2021 | 14.81 | 14.85 | 14.69 | 14.73 | 53,854 | -0.15(-0.99%) |
Jun 08, 2021 | 14.98 | 15.03 | 14.87 | 14.88 | 40,099 | -0.16(-1.04%) |
Jun 07, 2021 | 14.99 | 15.08 | 14.90 | 15.04 | 34,934 | +0.11(+0.75%) |
Jun 04, 2021 | 14.70 | 15.04 | 14.70 | 14.92 | 37,366 | -0.10(-0.69%) |
Jun 03, 2021 | 15.05 | 15.14 | 14.95 | 15.03 | 35,312 | +0.03(+0.23%) |
Jun 02, 2021 | 15.24 | 15.36 | 14.92 | 14.99 | 71,109 | -0.13(-0.86%) |
Jun 01, 2021 | 15.11 | 15.18 | 15.01 | 15.12 | 174,092 | +0.07(+0.46%) |
May 28, 2021 | 15.18 | 15.18 | 14.83 | 15.05 | 36,704 | -0.06(-0.40%) |
May 27, 2021 | 15.11 | 15.26 | 15.03 | 15.11 | 37,782 | +0.19(+1.28%) |
May 26, 2021 | 14.80 | 14.98 | 14.75 | 14.92 | 64,933 | +0.17(+1.17%) |
May 25, 2021 | 15.16 | 15.21 | 14.75 | 14.75 | 58,947 | -0.43(-2.85%) |
May 24, 2021 | 15.56 | 15.56 | 15.12 | 15.18 | 58,138 | -0.30(-1.96%) |
May 21, 2021 | 15.24 | 15.53 | 15.19 | 15.49 | 67,341 | +0.35(+2.34%) |
May 20, 2021 | 14.99 | 15.15 | 14.82 | 15.13 | 151,401 | +0.09(+0.57%) |
May 19, 2021 | 14.71 | 15.06 | 14.52 | 15.05 | 475,697 | +0.29(+1.99%) |
May 18, 2021 | 14.92 | 14.92 | 14.72 | 14.75 | 84,136 | -0.09(-0.58%) |
May 17, 2021 | 14.72 | 14.86 | 14.59 | 14.84 | 48,830 | +0.00(+0.00%) |
May 14, 2021 | 14.72 | 14.87 | 14.59 | 14.84 | 52,810 | +0.19(+1.30%) |
May 13, 2021 | 14.18 | 14.72 | 14.18 | 14.65 | 38,397 | +0.47(+3.29%) |
May 12, 2021 | 14.21 | 14.36 | 14.10 | 14.18 | 79,880 | +0.03(+0.24%) |
May 11, 2021 | 14.42 | 14.42 | 14.06 | 14.15 | 31,752 | -0.22(-1.57%) |
May 10, 2021 | 14.54 | 14.73 | 14.37 | 14.37 | 65,018 | -0.10(-0.72%) |
May 07, 2021 | 14.48 | 14.56 | 14.35 | 14.47 | 41,498 | -0.11(-0.77%) |
May 06, 2021 | 14.40 | 14.59 | 14.23 | 14.59 | 92,669 | +0.35(+2.43%) |
May 05, 2021 | 14.55 | 14.55 | 14.17 | 14.24 | 44,118 | -0.20(-1.38%) |
May 04, 2021 | 14.54 | 14.68 | 14.40 | 14.44 | 41,710 | -0.12(-0.83%) |
May 03, 2021 | 14.46 | 14.67 | 14.40 | 14.56 | 68,081 | +0.22(+1.51%) |
Apr 30, 2021 | 14.08 | 14.42 | 14.08 | 14.34 | 94,549 | +0.10(+0.73%) |
Apr 29, 2021 | 14.16 | 14.46 | 14.00 | 14.24 | 62,380 | +0.23(+1.67%) |
Apr 28, 2021 | 13.86 | 14.10 | 13.85 | 14.01 | 67,672 | +0.00(+0.00%) |
Apr 27, 2021 | 14.37 | 14.37 | 13.92 | 14.01 | 58,213 | -0.14(-0.98%) |
Apr 26, 2021 | 14.32 | 14.49 | 14.11 | 14.15 | 40,937 | -0.20(-1.39%) |
Apr 23, 2021 | 14.14 | 14.45 | 14.13 | 14.34 | 36,062 | +0.29(+2.09%) |
Apr 22, 2021 | 14.26 | 14.28 | 14.05 | 14.05 | 67,532 | -0.15(-1.04%) |
Apr 21, 2021 | 14.27 | 14.32 | 14.15 | 14.20 | 58,531 | +0.01(+0.06%) |
Apr 20, 2021 | 14.32 | 14.37 | 14.12 | 14.19 | 87,118 | -0.17(-1.20%) |
Apr 19, 2021 | 14.39 | 14.46 | 14.13 | 14.36 | 68,273 | -0.05(-0.36%) |
Apr 16, 2021 | 14.74 | 14.75 | 14.35 | 14.41 | 50,742 | -0.13(-0.89%) |
Apr 15, 2021 | 14.27 | 14.58 | 14.17 | 14.54 | 54,282 | +0.28(+1.94%) |
Apr 14, 2021 | 14.20 | 14.39 | 14.19 | 14.27 | 47,287 | +0.06(+0.43%) |
Apr 13, 2021 | 14.37 | 14.45 | 14.16 | 14.21 | 45,858 | -0.27(-1.85%) |
Apr 12, 2021 | 14.53 | 14.66 | 14.43 | 14.47 | 49,307 | -0.05(-0.36%) |
Apr 09, 2021 | 14.71 | 14.79 | 14.50 | 14.53 | 50,279 | -0.11(-0.77%) |
Apr 08, 2021 | 14.64 | 14.77 | 14.43 | 14.64 | 97,399 | -0.04(-0.29%) |
Apr 07, 2021 | 14.53 | 14.80 | 14.46 | 14.68 | 135,854 | +0.24(+1.68%) |
Apr 06, 2021 | 14.53 | 14.66 | 14.40 | 14.44 | 109,889 | -0.16(-1.07%) |
Apr 05, 2021 | 14.55 | 14.66 | 14.36 | 14.60 | 116,652 | +0.07(+0.48%) |