Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.85 | 13.97 | 13.79 | 13.87 | 1,122,202 | -0.06(-0.42%) |
Jun 29, 2021 | 14.17 | 14.24 | 13.87 | 13.92 | 1,445,030 | -0.10(-0.69%) |
Jun 28, 2021 | 14.28 | 14.28 | 13.94 | 14.02 | 1,742,191 | -0.36(-2.50%) |
Jun 25, 2021 | 14.36 | 14.49 | 14.28 | 14.38 | 3,202,319 | +0.08(+0.54%) |
Jun 24, 2021 | 14.16 | 14.32 | 14.07 | 14.30 | 1,128,623 | +0.24(+1.73%) |
Jun 23, 2021 | 14.18 | 14.24 | 14.04 | 14.06 | 1,278,057 | -0.02(-0.14%) |
Jun 22, 2021 | 14.06 | 14.15 | 13.90 | 14.08 | 1,330,911 | +0.02(+0.14%) |
Jun 21, 2021 | 13.58 | 14.08 | 13.58 | 14.06 | 1,918,785 | +0.62(+4.63%) |
Jun 18, 2021 | 13.75 | 13.95 | 13.40 | 13.44 | 4,115,205 | -0.57(-4.09%) |
Jun 17, 2021 | 14.70 | 14.70 | 13.96 | 14.01 | 2,253,557 | -0.61(-4.19%) |
Jun 16, 2021 | 14.42 | 14.72 | 14.25 | 14.62 | 1,742,032 | +0.17(+1.14%) |
Jun 15, 2021 | 14.19 | 14.60 | 14.17 | 14.46 | 2,118,835 | +0.33(+2.34%) |
Jun 14, 2021 | 14.33 | 14.45 | 14.01 | 14.13 | 1,828,345 | -0.15(-1.02%) |
Jun 11, 2021 | 14.28 | 14.41 | 14.21 | 14.27 | 1,064,678 | +0.08(+0.55%) |
Jun 10, 2021 | 14.62 | 14.65 | 14.19 | 14.20 | 971,543 | -0.27(-1.88%) |
Jun 09, 2021 | 14.57 | 14.58 | 14.40 | 14.47 | 1,065,514 | -0.16(-1.06%) |
Jun 08, 2021 | 14.37 | 14.68 | 14.37 | 14.62 | 1,397,560 | +0.07(+0.47%) |
Jun 07, 2021 | 14.61 | 14.63 | 14.45 | 14.56 | 1,034,037 | +0.10(+0.67%) |
Jun 04, 2021 | 14.46 | 14.50 | 14.28 | 14.46 | 1,327,772 | -0.04(-0.27%) |
Jun 03, 2021 | 14.43 | 14.53 | 14.25 | 14.50 | 2,112,432 | +0.14(+0.95%) |
Jun 02, 2021 | 14.60 | 14.60 | 14.33 | 14.36 | 1,279,398 | -0.17(-1.14%) |
Jun 01, 2021 | 14.57 | 14.69 | 14.48 | 14.53 | 1,660,698 | +0.06(+0.40%) |
May 28, 2021 | 14.38 | 14.48 | 14.23 | 14.47 | 839,699 | +0.09(+0.61%) |
May 27, 2021 | 14.44 | 14.48 | 14.31 | 14.38 | 1,916,480 | +0.12(+0.82%) |
May 26, 2021 | 14.07 | 14.38 | 13.96 | 14.26 | 1,269,507 | +0.23(+1.66%) |
May 25, 2021 | 14.49 | 14.64 | 14.01 | 14.03 | 2,148,047 | -0.40(-2.76%) |
May 24, 2021 | 14.67 | 14.69 | 14.36 | 14.43 | 1,398,369 | -0.20(-1.40%) |
May 21, 2021 | 14.51 | 14.70 | 14.46 | 14.63 | 1,710,334 | +0.26(+1.83%) |
May 20, 2021 | 14.38 | 14.45 | 14.23 | 14.37 | 1,370,088 | -0.12(-0.81%) |
May 19, 2021 | 14.30 | 14.52 | 14.13 | 14.49 | 2,146,426 | -0.02(-0.13%) |
May 18, 2021 | 14.76 | 14.78 | 14.51 | 14.51 | 1,115,998 | -0.21(-1.45%) |
May 17, 2021 | 14.48 | 14.75 | 14.44 | 14.72 | 1,359,954 | +0.12(+0.80%) |
May 14, 2021 | 14.52 | 14.68 | 14.43 | 14.61 | 1,625,568 | +0.17(+1.14%) |
May 13, 2021 | 13.91 | 14.50 | 13.87 | 14.44 | 1,541,916 | +0.50(+3.56%) |
May 12, 2021 | 14.41 | 14.52 | 13.91 | 13.94 | 1,938,433 | -0.40(-2.78%) |
May 11, 2021 | 14.08 | 14.40 | 14.06 | 14.34 | 2,175,668 | +0.12(+0.82%) |
May 10, 2021 | 14.39 | 14.60 | 14.21 | 14.23 | 1,989,251 | -0.07(-0.48%) |
May 07, 2021 | 14.07 | 14.32 | 13.99 | 14.29 | 1,349,703 | -0.05(-0.34%) |
May 06, 2021 | 14.36 | 14.36 | 14.03 | 14.34 | 1,698,083 | +0.14(+1.02%) |
May 05, 2021 | 14.26 | 14.37 | 14.06 | 14.20 | 2,108,194 | -0.28(-1.93%) |
May 04, 2021 | 14.32 | 14.49 | 14.16 | 14.48 | 1,869,981 | +0.10(+0.67%) |
May 03, 2021 | 14.30 | 14.50 | 14.15 | 14.38 | 3,205,915 | +0.28(+1.98%) |
Apr 30, 2021 | 14.46 | 14.53 | 14.08 | 14.10 | 2,828,918 | -0.39(-2.72%) |
Apr 29, 2021 | 14.48 | 14.67 | 14.30 | 14.50 | 2,283,476 | -0.07(-0.46%) |
Apr 28, 2021 | 14.77 | 14.84 | 14.54 | 14.56 | 1,939,089 | -0.19(-1.31%) |
Apr 27, 2021 | 14.79 | 14.83 | 14.60 | 14.76 | 1,754,411 | +0.02(+0.13%) |
Apr 26, 2021 | 14.98 | 15.13 | 14.71 | 14.74 | 2,473,174 | -0.13(-0.84%) |
Apr 23, 2021 | 14.21 | 14.92 | 14.19 | 14.86 | 2,150,576 | +0.70(+4.93%) |
Apr 22, 2021 | 14.30 | 14.37 | 14.14 | 14.16 | 1,815,539 | -0.11(-0.78%) |
Apr 21, 2021 | 13.88 | 14.30 | 13.82 | 14.28 | 2,139,953 | +0.32(+2.28%) |
Apr 20, 2021 | 14.46 | 14.46 | 13.91 | 13.96 | 1,803,882 | -0.52(-3.59%) |
Apr 19, 2021 | 14.49 | 14.51 | 14.25 | 14.48 | 3,124,019 | +0.03(+0.20%) |
Apr 16, 2021 | 14.45 | 14.53 | 14.30 | 14.45 | 1,664,087 | +0.12(+0.81%) |
Apr 15, 2021 | 14.15 | 14.36 | 14.04 | 14.33 | 1,267,245 | +0.00(+0.00%) |
Apr 14, 2021 | 14.05 | 14.43 | 13.98 | 14.33 | 1,632,306 | +0.20(+1.43%) |
Apr 13, 2021 | 14.26 | 14.31 | 13.99 | 14.13 | 1,460,789 | -0.22(-1.54%) |
Apr 12, 2021 | 14.25 | 14.40 | 14.23 | 14.35 | 2,265,031 | +0.16(+1.15%) |
Apr 09, 2021 | 14.24 | 14.24 | 14.08 | 14.19 | 1,128,494 | +0.04(+0.27%) |
Apr 08, 2021 | 13.92 | 14.18 | 13.76 | 14.15 | 2,640,240 | +0.25(+1.80%) |
Apr 07, 2021 | 14.15 | 14.18 | 13.87 | 13.90 | 2,409,268 | -0.10(-0.69%) |
Apr 06, 2021 | 14.27 | 14.34 | 13.92 | 14.00 | 3,070,753 | -0.20(-1.42%) |
Apr 05, 2021 | 14.32 | 14.41 | 14.05 | 14.20 | 1,692,031 | +0.11(+0.75%) |