Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.45 | 14.45 | 13.98 | 14.09 | 523,436 | -0.43(-2.93%) |
Jun 29, 2021 | 14.38 | 14.60 | 14.02 | 14.52 | 471,585 | -0.07(-0.48%) |
Jun 28, 2021 | 14.38 | 15.02 | 14.24 | 14.59 | 322,653 | +0.04(+0.27%) |
Jun 25, 2021 | 14.46 | 14.67 | 14.40 | 14.55 | 279,407 | +0.09(+0.62%) |
Jun 24, 2021 | 14.41 | 14.49 | 13.94 | 14.46 | 522,295 | +0.40(+2.85%) |
Jun 23, 2021 | 14.00 | 14.20 | 13.55 | 14.06 | 469,292 | +0.59(+4.38%) |
Jun 22, 2021 | 13.62 | 13.68 | 13.40 | 13.47 | 423,932 | -0.03(-0.22%) |
Jun 21, 2021 | 13.25 | 13.60 | 13.17 | 13.50 | 493,346 | +0.19(+1.43%) |
Jun 18, 2021 | 13.59 | 13.70 | 13.10 | 13.31 | 546,653 | -0.26(-1.92%) |
Jun 17, 2021 | 13.75 | 13.91 | 13.40 | 13.57 | 509,857 | -0.12(-0.88%) |
Jun 16, 2021 | 13.99 | 14.14 | 13.50 | 13.69 | 908,321 | -0.25(-1.79%) |
Jun 15, 2021 | 14.50 | 14.67 | 13.77 | 13.94 | 752,677 | -0.56(-3.86%) |
Jun 14, 2021 | 14.69 | 14.69 | 14.16 | 14.50 | 420,041 | +0.03(+0.17%) |
Jun 11, 2021 | 15.00 | 15.00 | 14.38 | 14.47 | 371,227 | -0.22(-1.47%) |
Jun 10, 2021 | 14.77 | 14.95 | 14.50 | 14.69 | 349,576 | -0.08(-0.54%) |
Jun 09, 2021 | 14.94 | 14.98 | 14.73 | 14.77 | 324,922 | -0.08(-0.54%) |
Jun 08, 2021 | 14.94 | 15.00 | 14.72 | 14.85 | 356,264 | -0.02(-0.13%) |
Jun 07, 2021 | 14.80 | 15.00 | 14.65 | 14.87 | 373,727 | -0.03(-0.20%) |
Jun 04, 2021 | 14.90 | 15.10 | 14.66 | 14.90 | 347,287 | +0.07(+0.47%) |
Jun 03, 2021 | 15.03 | 15.11 | 14.79 | 14.83 | 436,303 | -0.30(-1.98%) |
Jun 02, 2021 | 14.95 | 15.13 | 14.90 | 15.13 | 444,556 | +0.23(+1.54%) |
Jun 01, 2021 | 15.46 | 15.47 | 14.78 | 14.90 | 398,504 | +0.16(+1.10%) |
May 28, 2021 | 14.75 | 15.01 | 14.67 | 14.74 | 497,962 | -0.11(-0.75%) |
May 27, 2021 | 14.85 | 14.92 | 14.62 | 14.85 | 351,545 | +0.08(+0.54%) |
May 26, 2021 | 14.79 | 14.87 | 14.15 | 14.77 | 350,723 | +0.07(+0.48%) |
May 25, 2021 | 14.34 | 14.93 | 14.26 | 14.70 | 574,544 | +0.35(+2.44%) |
May 24, 2021 | 14.50 | 14.71 | 14.26 | 14.35 | 279,771 | -0.14(-0.97%) |
May 21, 2021 | 14.48 | 14.64 | 14.24 | 14.49 | 328,538 | +0.06(+0.42%) |
May 20, 2021 | 14.08 | 14.48 | 13.72 | 14.43 | 431,118 | +0.32(+2.27%) |
May 19, 2021 | 14.53 | 14.75 | 13.85 | 14.11 | 480,600 | -0.42(-2.89%) |
May 18, 2021 | 15.00 | 15.00 | 14.53 | 14.53 | 380,236 | -0.27(-1.82%) |
May 17, 2021 | 14.50 | 14.90 | 14.40 | 14.80 | 498,214 | +0.40(+2.78%) |
May 14, 2021 | 13.98 | 14.45 | 13.75 | 14.40 | 549,096 | +0.66(+4.81%) |
May 13, 2021 | 14.54 | 14.66 | 13.52 | 13.74 | 924,342 | -0.80(-5.51%) |
May 12, 2021 | 14.90 | 15.00 | 14.28 | 14.54 | 733,745 | -0.27(-1.80%) |
May 11, 2021 | 13.97 | 15.15 | 13.65 | 14.81 | 1,095,544 | +0.45(+3.11%) |
May 10, 2021 | 15.15 | 15.19 | 14.05 | 14.36 | 1,052,778 | -0.64(-4.27%) |
May 07, 2021 | 14.73 | 15.20 | 14.56 | 15.00 | 492,145 | +0.14(+0.94%) |
May 06, 2021 | 15.27 | 15.30 | 14.45 | 14.86 | 698,499 | -0.24(-1.59%) |
May 05, 2021 | 15.00 | 15.30 | 14.94 | 15.10 | 970,352 | +0.26(+1.75%) |
May 04, 2021 | 15.06 | 15.20 | 14.54 | 14.84 | 863,546 | -0.37(-2.43%) |
May 03, 2021 | 14.75 | 15.33 | 14.74 | 15.21 | 2,036,317 | +1.11(+7.87%) |
Apr 30, 2021 | 13.15 | 14.36 | 13.06 | 14.10 | 1,335,500 | +0.79(+5.94%) |
Apr 29, 2021 | 13.67 | 13.67 | 13.20 | 13.31 | 460,752 | -0.05(-0.37%) |
Apr 28, 2021 | 13.01 | 13.59 | 12.99 | 13.36 | 683,180 | +0.31(+2.38%) |
Apr 27, 2021 | 13.18 | 13.25 | 12.95 | 13.05 | 414,763 | -0.13(-0.99%) |
Apr 26, 2021 | 13.36 | 13.47 | 12.98 | 13.18 | 539,519 | +0.01(+0.11%) |
Apr 23, 2021 | 13.33 | 13.36 | 12.91 | 13.17 | 516,300 | +0.05(+0.35%) |
Apr 22, 2021 | 13.60 | 13.74 | 12.77 | 13.12 | 808,563 | -0.14(-1.06%) |
Apr 21, 2021 | 13.00 | 13.42 | 12.50 | 13.26 | 861,806 | +0.49(+3.84%) |
Apr 20, 2021 | 13.10 | 13.67 | 12.15 | 12.77 | 1,723,433 | -0.32(-2.44%) |
Apr 19, 2021 | 14.00 | 14.04 | 12.99 | 13.09 | 1,194,699 | -0.75(-5.42%) |
Apr 16, 2021 | 13.85 | 14.01 | 13.45 | 13.84 | 969,500 | -0.16(-1.14%) |
Apr 15, 2021 | 14.38 | 14.58 | 13.90 | 14.00 | 544,499 | -0.36(-2.53%) |
Apr 14, 2021 | 14.42 | 14.70 | 14.23 | 14.36 | 434,330 | -0.36(-2.42%) |
Apr 13, 2021 | 14.28 | 14.72 | 14.05 | 14.72 | 526,254 | +0.30(+2.08%) |
Apr 12, 2021 | 14.60 | 14.70 | 13.97 | 14.42 | 927,324 | -0.28(-1.92%) |
Apr 09, 2021 | 14.99 | 14.99 | 14.50 | 14.70 | 343,300 | -0.02(-0.12%) |
Apr 08, 2021 | 14.77 | 14.95 | 14.60 | 14.72 | 511,011 | -0.03(-0.23%) |
Apr 07, 2021 | 15.00 | 15.35 | 14.60 | 14.75 | 523,097 | -0.21(-1.37%) |
Apr 06, 2021 | 15.16 | 15.18 | 14.75 | 14.96 | 598,224 | -0.21(-1.38%) |
Apr 05, 2021 | 15.49 | 15.65 | 15.01 | 15.17 | 710,275 | +0.03(+0.19%) |