Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.10 | 14.10 | 13.61 | 13.80 | 2,171 | -0.39(-2.74%) |
Jun 29, 2021 | 14.73 | 14.73 | 14.19 | 14.19 | 937 | -0.51(-3.44%) |
Jun 28, 2021 | 14.30 | 14.78 | 14.24 | 14.69 | 3,070 | +0.46(+3.21%) |
Jun 25, 2021 | 14.16 | 14.29 | 13.91 | 14.24 | 3,510 | +0.84(+6.24%) |
Jun 24, 2021 | 13.45 | 13.79 | 13.38 | 13.40 | 3,209 | -0.23(-1.71%) |
Jun 23, 2021 | 13.61 | 13.65 | 13.52 | 13.63 | 1,759 | +0.09(+0.65%) |
Jun 22, 2021 | 14.38 | 14.38 | 13.37 | 13.55 | 5,362 | -0.16(-1.14%) |
Jun 21, 2021 | 14.14 | 14.21 | 13.70 | 13.70 | 4,923 | -0.79(-5.44%) |
Jun 18, 2021 | 14.20 | 14.49 | 13.88 | 14.49 | 1,558 | +0.00(+0.00%) |
Jun 17, 2021 | 14.45 | 14.49 | 13.67 | 14.49 | 4,453 | +0.29(+2.05%) |
Jun 16, 2021 | 14.30 | 14.47 | 14.20 | 14.20 | 2,847 | -0.06(-0.41%) |
Jun 15, 2021 | 14.25 | 14.39 | 14.20 | 14.26 | 2,526 | +0.06(+0.42%) |
Jun 14, 2021 | 14.59 | 14.59 | 14.02 | 14.20 | 7,534 | -0.34(-2.35%) |
Jun 11, 2021 | 14.83 | 15.03 | 14.13 | 14.54 | 4,504 | +0.09(+0.64%) |
Jun 10, 2021 | 14.59 | 14.59 | 14.44 | 14.44 | 474 | +0.33(+2.36%) |
Jun 09, 2021 | 14.49 | 14.86 | 14.11 | 14.11 | 5,010 | -0.24(-1.68%) |
Jun 08, 2021 | 14.50 | 14.50 | 14.35 | 14.35 | 547 | +0.00(+0.00%) |
Jun 07, 2021 | 14.59 | 15.07 | 14.06 | 14.35 | 6,602 | +0.11(+0.75%) |
Jun 04, 2021 | 14.64 | 14.64 | 14.20 | 14.25 | 4,849 | -0.53(-3.62%) |
Jun 02, 2021 | 14.78 | 14.78 | 14.78 | 94 | -0.32(-2.12%) | |
Jun 01, 2021 | 15.85 | 16.26 | 14.59 | 15.10 | 8,240 | -1.44(-8.70%) |
May 27, 2021 | 16.54 | 16.54 | 16.54 | 15 | -0.53(-3.08%) | |
May 25, 2021 | 17.07 | 17.07 | 17.07 | 73 | +0.00(+0.00%) | |
May 24, 2021 | 17.09 | 17.24 | 17.05 | 17.07 | 3,624 | +0.50(+2.99%) |
May 21, 2021 | 15.60 | 16.74 | 15.60 | 16.57 | 3,735 | +1.15(+7.44%) |
May 20, 2021 | 15.59 | 15.60 | 15.39 | 15.42 | 1,772 | -0.18(-1.17%) |
May 19, 2021 | 16.56 | 16.56 | 15.60 | 15.60 | 757 | -0.37(-2.33%) |
May 18, 2021 | 15.76 | 15.98 | 15.76 | 15.98 | 1,241 | -0.27(-1.68%) |
May 14, 2021 | 16.25 | 16.25 | 16.25 | 60 | +0.83(+5.36%) | |
May 13, 2021 | 15.48 | 15.48 | 15.42 | 15.42 | 505 | +0.40(+2.65%) |
May 12, 2021 | 15.32 | 15.41 | 15.02 | 15.02 | 910 | -1.02(-6.36%) |
May 11, 2021 | 16.04 | 16.40 | 16.04 | 16.04 | 714 | -0.43(-2.60%) |
May 10, 2021 | 16.22 | 16.52 | 16.22 | 16.47 | 2,577 | -0.88(-5.05%) |
May 07, 2021 | 16.96 | 17.35 | 16.77 | 17.35 | 1,333 | +0.30(+1.77%) |
May 06, 2021 | 17.05 | 17.05 | 17.05 | 17.05 | 425 | +0.03(+0.17%) |
May 05, 2021 | 17.02 | 17.47 | 16.61 | 17.02 | 5,149 | +0.05(+0.29%) |
May 04, 2021 | 17.00 | 17.00 | 16.61 | 16.97 | 2,148 | -0.47(-2.68%) |
May 03, 2021 | 18.09 | 18.34 | 16.97 | 17.43 | 8,502 | -0.95(-5.18%) |
Apr 30, 2021 | 16.73 | 21.39 | 16.73 | 18.39 | 15,117 | +2.15(+13.23%) |
Apr 29, 2021 | 16.24 | 16.24 | 16.24 | 16.24 | 246 | +0.01(+0.06%) |
Apr 28, 2021 | 16.04 | 16.52 | 16.04 | 16.23 | 13,268 | +0.38(+2.39%) |
Apr 27, 2021 | 15.55 | 16.72 | 15.55 | 15.85 | 10,543 | +0.15(+0.93%) |
Apr 26, 2021 | 15.07 | 15.78 | 15.07 | 15.70 | 1,807 | +0.78(+5.21%) |
Apr 23, 2021 | 14.76 | 15.13 | 14.73 | 14.93 | 4,319 | +0.28(+1.93%) |
Apr 22, 2021 | 14.50 | 14.89 | 14.37 | 14.64 | 2,411 | -0.19(-1.31%) |
Apr 21, 2021 | 14.62 | 14.84 | 14.56 | 14.84 | 19,534 | -0.05(-0.33%) |
Apr 20, 2021 | 14.89 | 14.89 | 14.89 | 138 | +0.00(+0.00%) | |
Apr 19, 2021 | 15.09 | 15.09 | 14.89 | 14.89 | 896 | -0.64(-4.13%) |
Apr 16, 2021 | 16.51 | 16.51 | 15.53 | 15.53 | 4,422 | -0.40(-2.48%) |
Apr 15, 2021 | 16.27 | 16.32 | 15.08 | 15.92 | 10,161 | +0.06(+0.41%) |
Apr 14, 2021 | 16.40 | 16.45 | 15.86 | 15.86 | 13,886 | -0.58(-3.52%) |
Apr 13, 2021 | 16.67 | 16.67 | 16.44 | 16.44 | 879 | -0.07(-0.41%) |
Apr 12, 2021 | 16.86 | 16.86 | 16.51 | 16.51 | 4,065 | -0.16(-0.93%) |
Apr 09, 2021 | 16.72 | 16.72 | 16.60 | 16.66 | 1,444 | +0.47(+2.90%) |
Apr 08, 2021 | 17.34 | 17.40 | 16.19 | 16.19 | 1,743 | -1.33(-7.59%) |
Apr 07, 2021 | 18.07 | 18.07 | 17.52 | 17.52 | 871 | -0.34(-1.88%) |
Apr 06, 2021 | 18.02 | 18.02 | 17.86 | 17.86 | 1,012 | +0.14(+0.77%) |
Apr 05, 2021 | 18.11 | 18.26 | 17.34 | 17.72 | 1,321 | +0.00(+0.00%) |