Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.24 | 14.37 | 14.18 | 14.26 | 1,091,199 | -0.06(-0.42%) |
Jun 29, 2021 | 14.57 | 14.64 | 14.26 | 14.32 | 1,405,108 | -0.10(-0.69%) |
Jun 28, 2021 | 14.69 | 14.69 | 14.34 | 14.42 | 1,694,060 | -0.37(-2.50%) |
Jun 25, 2021 | 14.77 | 14.90 | 14.69 | 14.79 | 3,113,849 | +0.08(+0.54%) |
Jun 24, 2021 | 14.56 | 14.73 | 14.47 | 14.71 | 1,097,443 | +0.25(+1.73%) |
Jun 23, 2021 | 14.58 | 14.64 | 14.44 | 14.46 | 1,242,748 | -0.02(-0.14%) |
Jun 22, 2021 | 14.46 | 14.55 | 14.29 | 14.48 | 1,294,142 | +0.02(+0.14%) |
Jun 21, 2021 | 13.97 | 14.47 | 13.97 | 14.46 | 1,865,775 | +0.64(+4.63%) |
Jun 18, 2021 | 14.14 | 14.35 | 13.78 | 13.82 | 4,001,514 | -0.59(-4.09%) |
Jun 17, 2021 | 15.12 | 15.12 | 14.36 | 14.41 | 2,191,298 | -0.63(-4.19%) |
Jun 16, 2021 | 14.83 | 15.13 | 14.65 | 15.04 | 1,693,905 | +0.17(+1.14%) |
Jun 15, 2021 | 14.59 | 15.01 | 14.57 | 14.87 | 2,060,298 | +0.34(+2.34%) |
Jun 14, 2021 | 14.74 | 14.86 | 14.40 | 14.53 | 1,777,834 | -0.15(-1.02%) |
Jun 11, 2021 | 14.69 | 14.82 | 14.61 | 14.68 | 1,035,264 | +0.08(+0.55%) |
Jun 10, 2021 | 15.04 | 15.07 | 14.59 | 14.60 | 944,703 | -0.28(-1.88%) |
Jun 09, 2021 | 14.98 | 14.99 | 14.81 | 14.88 | 1,036,077 | -0.16(-1.06%) |
Jun 08, 2021 | 14.78 | 15.10 | 14.78 | 15.04 | 1,358,950 | +0.07(+0.47%) |
Jun 07, 2021 | 15.02 | 15.05 | 14.86 | 14.97 | 1,005,470 | +0.10(+0.67%) |
Jun 04, 2021 | 14.87 | 14.91 | 14.69 | 14.87 | 1,291,090 | -0.04(-0.27%) |
Jun 03, 2021 | 14.84 | 14.94 | 14.65 | 14.91 | 2,054,072 | +0.14(+0.95%) |
Jun 02, 2021 | 15.01 | 15.01 | 14.74 | 14.77 | 1,244,052 | -0.17(-1.14%) |
Jun 01, 2021 | 14.98 | 15.11 | 14.89 | 14.94 | 1,614,818 | +0.06(+0.40%) |
May 28, 2021 | 14.79 | 14.89 | 14.63 | 14.88 | 816,501 | +0.09(+0.61%) |
May 27, 2021 | 14.85 | 14.89 | 14.72 | 14.79 | 1,863,534 | +0.12(+0.82%) |
May 26, 2021 | 14.47 | 14.79 | 14.36 | 14.67 | 1,234,435 | +0.24(+1.66%) |
May 25, 2021 | 14.90 | 15.05 | 14.41 | 14.43 | 2,088,703 | -0.41(-2.76%) |
May 24, 2021 | 15.09 | 15.11 | 14.77 | 14.84 | 1,359,737 | -0.21(-1.40%) |
May 21, 2021 | 14.92 | 15.12 | 14.87 | 15.05 | 1,663,083 | +0.27(+1.83%) |
May 20, 2021 | 14.79 | 14.86 | 14.63 | 14.78 | 1,332,237 | -0.12(-0.81%) |
May 19, 2021 | 14.71 | 14.94 | 14.53 | 14.90 | 2,087,127 | -0.02(-0.13%) |
May 18, 2021 | 15.18 | 15.21 | 14.92 | 14.92 | 1,085,167 | -0.22(-1.45%) |
May 17, 2021 | 14.89 | 15.16 | 14.85 | 15.14 | 1,322,383 | +0.12(+0.80%) |
May 14, 2021 | 14.93 | 15.10 | 14.84 | 15.02 | 1,580,659 | +0.17(+1.14%) |
May 13, 2021 | 14.31 | 14.91 | 14.26 | 14.85 | 1,499,318 | +0.51(+3.56%) |
May 12, 2021 | 14.82 | 14.93 | 14.31 | 14.34 | 1,884,880 | -0.41(-2.78%) |
May 11, 2021 | 14.48 | 14.81 | 14.46 | 14.75 | 2,115,561 | +0.12(+0.82%) |
May 10, 2021 | 14.80 | 15.01 | 14.62 | 14.63 | 1,934,294 | -0.07(-0.48%) |
May 07, 2021 | 14.47 | 14.73 | 14.39 | 14.70 | 1,312,415 | -0.19(-1.28%) |
May 06, 2021 | 14.90 | 14.90 | 14.57 | 14.89 | 1,635,646 | +0.15(+1.02%) |
May 05, 2021 | 14.80 | 14.92 | 14.60 | 14.74 | 2,030,677 | -0.29(-1.93%) |
May 04, 2021 | 14.87 | 15.04 | 14.70 | 15.03 | 1,801,223 | +0.10(+0.67%) |
May 03, 2021 | 14.85 | 15.05 | 14.69 | 14.93 | 3,088,035 | +0.29(+1.98%) |
Apr 30, 2021 | 15.01 | 15.08 | 14.62 | 14.64 | 2,724,900 | -0.41(-2.72%) |
Apr 29, 2021 | 15.03 | 15.23 | 14.85 | 15.05 | 2,199,514 | -0.07(-0.46%) |
Apr 28, 2021 | 15.33 | 15.41 | 15.10 | 15.12 | 1,867,790 | -0.20(-1.31%) |
Apr 27, 2021 | 15.35 | 15.40 | 15.16 | 15.32 | 1,689,902 | +0.02(+0.13%) |
Apr 26, 2021 | 15.55 | 15.71 | 15.28 | 15.30 | 2,382,237 | -0.13(-0.84%) |
Apr 23, 2021 | 14.75 | 15.49 | 14.73 | 15.43 | 2,071,500 | +0.72(+4.93%) |
Apr 22, 2021 | 14.85 | 14.91 | 14.68 | 14.71 | 1,748,783 | -0.12(-0.78%) |
Apr 21, 2021 | 14.41 | 14.85 | 14.35 | 14.82 | 2,061,268 | +0.33(+2.28%) |
Apr 20, 2021 | 15.01 | 15.01 | 14.44 | 14.49 | 1,737,554 | -0.54(-3.59%) |
Apr 19, 2021 | 15.04 | 15.06 | 14.79 | 15.03 | 3,009,150 | +0.03(+0.20%) |
Apr 16, 2021 | 15.00 | 15.08 | 14.85 | 15.00 | 1,602,900 | +0.12(+0.81%) |
Apr 15, 2021 | 14.69 | 14.91 | 14.58 | 14.88 | 1,220,649 | +0.00(+0.00%) |
Apr 14, 2021 | 14.59 | 14.98 | 14.51 | 14.88 | 1,572,287 | +0.21(+1.43%) |
Apr 13, 2021 | 14.80 | 14.86 | 14.52 | 14.67 | 1,407,077 | -0.23(-1.54%) |
Apr 12, 2021 | 14.79 | 14.95 | 14.77 | 14.90 | 2,181,747 | +0.17(+1.15%) |
Apr 09, 2021 | 14.78 | 14.78 | 14.62 | 14.73 | 1,087,000 | +0.04(+0.27%) |
Apr 08, 2021 | 14.45 | 14.72 | 14.29 | 14.69 | 2,543,160 | +0.26(+1.80%) |
Apr 07, 2021 | 14.69 | 14.72 | 14.40 | 14.43 | 2,320,680 | -0.10(-0.69%) |
Apr 06, 2021 | 14.81 | 14.89 | 14.45 | 14.53 | 2,957,843 | -0.21(-1.42%) |
Apr 05, 2021 | 14.87 | 14.96 | 14.59 | 14.74 | 1,629,816 | +0.11(+0.75%) |