Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.48 | 14.71 | 14.28 | 14.38 | 251,515 | +0.02(+0.16%) |
Jun 29, 2021 | 14.42 | 14.57 | 14.32 | 14.36 | 337,046 | -0.01(-0.05%) |
Jun 28, 2021 | 15.18 | 15.18 | 14.20 | 14.37 | 325,923 | -0.90(-5.89%) |
Jun 25, 2021 | 15.48 | 15.62 | 15.24 | 15.27 | 464,781 | -0.28(-1.78%) |
Jun 24, 2021 | 15.00 | 15.54 | 14.83 | 15.54 | 165,310 | +0.59(+3.96%) |
Jun 23, 2021 | 14.72 | 15.02 | 14.72 | 14.95 | 178,818 | +0.31(+2.15%) |
Jun 22, 2021 | 14.58 | 14.72 | 14.22 | 14.64 | 165,428 | -0.08(-0.51%) |
Jun 21, 2021 | 14.68 | 14.87 | 14.59 | 14.71 | 130,714 | +0.18(+1.24%) |
Jun 18, 2021 | 14.61 | 14.80 | 14.34 | 14.53 | 318,300 | -0.23(-1.57%) |
Jun 17, 2021 | 15.12 | 15.21 | 14.39 | 14.76 | 160,574 | -0.37(-2.43%) |
Jun 16, 2021 | 15.00 | 15.27 | 14.88 | 15.13 | 165,586 | +0.08(+0.50%) |
Jun 15, 2021 | 14.96 | 15.14 | 14.57 | 15.06 | 147,383 | +0.14(+0.96%) |
Jun 14, 2021 | 15.11 | 15.18 | 14.84 | 14.91 | 168,180 | -0.22(-1.49%) |
Jun 11, 2021 | 15.06 | 15.33 | 14.88 | 15.14 | 180,977 | +0.16(+1.10%) |
Jun 10, 2021 | 15.36 | 15.40 | 14.93 | 14.97 | 201,779 | -0.20(-1.33%) |
Jun 09, 2021 | 15.35 | 15.56 | 15.06 | 15.18 | 244,914 | -0.22(-1.46%) |
Jun 08, 2021 | 15.25 | 15.54 | 15.25 | 15.40 | 181,505 | +0.05(+0.34%) |
Jun 07, 2021 | 15.00 | 15.40 | 14.90 | 15.35 | 290,124 | +0.49(+3.27%) |
Jun 04, 2021 | 15.03 | 15.14 | 14.61 | 14.86 | 287,949 | -0.03(-0.20%) |
Jun 03, 2021 | 14.69 | 15.11 | 14.53 | 14.89 | 155,478 | +0.04(+0.30%) |
Jun 02, 2021 | 15.33 | 15.33 | 14.57 | 14.85 | 400,101 | -0.31(-2.07%) |
Jun 01, 2021 | 15.09 | 15.27 | 14.99 | 15.16 | 335,643 | +0.18(+1.20%) |
May 28, 2021 | 14.99 | 15.13 | 14.91 | 14.98 | 99,416 | +0.05(+0.35%) |
May 27, 2021 | 15.51 | 15.54 | 14.77 | 14.93 | 288,014 | -0.43(-2.77%) |
May 26, 2021 | 15.26 | 15.55 | 15.21 | 15.36 | 150,416 | +0.09(+0.59%) |
May 25, 2021 | 15.75 | 15.76 | 15.24 | 15.27 | 219,475 | -0.39(-2.48%) |
May 24, 2021 | 15.69 | 15.83 | 15.50 | 15.66 | 208,254 | -0.11(-0.71%) |
May 21, 2021 | 15.30 | 15.90 | 15.12 | 15.77 | 226,481 | +0.66(+4.35%) |
May 20, 2021 | 15.00 | 15.14 | 14.56 | 15.11 | 251,121 | +0.04(+0.30%) |
May 19, 2021 | 14.78 | 15.21 | 14.51 | 15.06 | 147,583 | +0.10(+0.70%) |
May 18, 2021 | 14.95 | 15.17 | 14.72 | 14.96 | 204,875 | +0.10(+0.65%) |
May 17, 2021 | 14.96 | 14.99 | 14.46 | 14.86 | 135,597 | -0.14(-0.95%) |
May 14, 2021 | 15.04 | 15.39 | 14.86 | 15.00 | 167,752 | +0.08(+0.55%) |
May 13, 2021 | 14.31 | 15.01 | 14.29 | 14.92 | 209,640 | +0.42(+2.89%) |
May 12, 2021 | 14.65 | 14.89 | 14.39 | 14.50 | 198,316 | -0.15(-1.02%) |
May 11, 2021 | 14.47 | 15.00 | 14.47 | 14.65 | 282,615 | -0.50(-3.31%) |
May 10, 2021 | 15.56 | 15.73 | 15.12 | 15.15 | 218,793 | -0.13(-0.88%) |
May 07, 2021 | 15.18 | 15.70 | 14.96 | 15.29 | 461,887 | +0.16(+1.09%) |
May 06, 2021 | 14.06 | 15.17 | 13.63 | 15.12 | 725,348 | +1.26(+9.11%) |
May 05, 2021 | 13.89 | 14.08 | 13.68 | 13.86 | 242,682 | -0.02(-0.16%) |
May 04, 2021 | 13.94 | 14.29 | 13.66 | 13.88 | 305,033 | -0.04(-0.32%) |
May 03, 2021 | 13.42 | 14.00 | 13.37 | 13.93 | 295,566 | +0.71(+5.37%) |
Apr 30, 2021 | 13.45 | 13.61 | 13.20 | 13.22 | 237,687 | -0.37(-2.70%) |
Apr 29, 2021 | 13.85 | 14.20 | 13.52 | 13.58 | 206,187 | -0.06(-0.44%) |
Apr 28, 2021 | 13.19 | 13.73 | 13.12 | 13.64 | 184,026 | +0.46(+3.52%) |
Apr 27, 2021 | 13.29 | 13.34 | 13.05 | 13.18 | 250,500 | -0.11(-0.84%) |
Apr 26, 2021 | 13.30 | 13.51 | 13.10 | 13.29 | 224,859 | +0.06(+0.45%) |
Apr 23, 2021 | 13.83 | 13.87 | 13.23 | 13.23 | 434,178 | -0.54(-3.91%) |
Apr 22, 2021 | 14.25 | 14.30 | 13.76 | 13.77 | 226,140 | -0.45(-3.15%) |
Apr 21, 2021 | 13.81 | 14.28 | 13.49 | 14.22 | 299,104 | +0.43(+3.15%) |
Apr 20, 2021 | 14.04 | 14.04 | 13.49 | 13.79 | 332,511 | -0.22(-1.55%) |
Apr 19, 2021 | 13.49 | 14.17 | 13.32 | 14.00 | 360,715 | +0.54(+4.00%) |
Apr 16, 2021 | 13.50 | 13.55 | 13.11 | 13.46 | 254,541 | +0.28(+2.10%) |
Apr 15, 2021 | 13.37 | 13.43 | 13.02 | 13.19 | 209,694 | -0.13(-1.01%) |
Apr 14, 2021 | 12.86 | 13.58 | 12.78 | 13.32 | 352,259 | +0.56(+4.39%) |
Apr 13, 2021 | 13.32 | 13.32 | 12.57 | 12.76 | 376,179 | -0.55(-4.15%) |
Apr 12, 2021 | 14.26 | 14.37 | 13.25 | 13.32 | 473,481 | -1.00(-7.00%) |
Apr 09, 2021 | 14.80 | 14.83 | 14.20 | 14.32 | 273,267 | -0.57(-3.82%) |
Apr 08, 2021 | 14.80 | 15.00 | 14.59 | 14.89 | 321,923 | +0.18(+1.22%) |
Apr 07, 2021 | 14.62 | 14.76 | 14.38 | 14.71 | 332,008 | +0.05(+0.36%) |
Apr 06, 2021 | 14.72 | 14.76 | 14.53 | 14.65 | 399,911 | +0.07(+0.46%) |
Apr 05, 2021 | 14.31 | 14.72 | 13.87 | 14.59 | 858,201 | +0.32(+2.25%) |