Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.18 | 15.23 | 14.94 | 15.11 | 2,178,432 | +0.00(+0.00%) |
Jun 29, 2021 | 14.91 | 15.18 | 14.74 | 15.11 | 2,900,567 | +0.03(+0.23%) |
Jun 28, 2021 | 14.88 | 15.12 | 14.68 | 15.07 | 2,864,822 | +0.31(+2.09%) |
Jun 25, 2021 | 14.74 | 15.52 | 14.64 | 14.76 | 4,829,751 | +0.03(+0.17%) |
Jun 24, 2021 | 14.44 | 15.23 | 14.44 | 14.74 | 8,239,749 | +0.32(+2.20%) |
Jun 23, 2021 | 14.03 | 14.68 | 14.03 | 14.42 | 1,819,327 | +0.47(+3.37%) |
Jun 22, 2021 | 14.09 | 14.46 | 13.54 | 13.95 | 3,868,590 | -0.14(-0.97%) |
Jun 21, 2021 | 14.31 | 14.52 | 13.70 | 14.09 | 2,228,897 | -0.27(-1.91%) |
Jun 18, 2021 | 14.42 | 14.67 | 14.28 | 14.36 | 2,778,028 | -0.15(-1.06%) |
Jun 17, 2021 | 14.28 | 14.71 | 14.20 | 14.52 | 3,638,242 | +0.35(+2.48%) |
Jun 16, 2021 | 13.89 | 14.42 | 13.80 | 14.17 | 2,592,639 | +0.15(+1.04%) |
Jun 15, 2021 | 14.37 | 14.61 | 13.63 | 14.02 | 3,884,432 | -0.29(-2.03%) |
Jun 14, 2021 | 13.94 | 14.53 | 13.82 | 14.31 | 3,194,590 | +0.58(+4.24%) |
Jun 11, 2021 | 13.79 | 13.85 | 13.54 | 13.73 | 2,355,820 | +0.09(+0.69%) |
Jun 10, 2021 | 13.94 | 14.43 | 13.51 | 13.63 | 4,177,463 | -0.08(-0.56%) |
Jun 09, 2021 | 15.11 | 15.37 | 13.67 | 13.71 | 9,922,786 | -0.24(-1.72%) |
Jun 08, 2021 | 12.80 | 14.04 | 12.73 | 13.95 | 9,213,756 | +1.30(+10.28%) |
Jun 07, 2021 | 12.84 | 12.84 | 12.54 | 12.65 | 4,231,089 | -0.07(-0.54%) |
Jun 04, 2021 | 13.07 | 13.09 | 12.61 | 12.72 | 2,905,210 | -0.14(-1.06%) |
Jun 03, 2021 | 12.86 | 13.27 | 12.82 | 12.86 | 5,269,416 | -0.09(-0.73%) |
Jun 02, 2021 | 13.61 | 13.72 | 12.82 | 12.95 | 4,614,317 | -0.59(-4.36%) |
Jun 01, 2021 | 13.26 | 13.68 | 13.10 | 13.54 | 4,778,099 | +0.45(+3.40%) |
May 28, 2021 | 13.04 | 13.45 | 12.80 | 13.10 | 5,957,419 | +0.21(+1.66%) |
May 27, 2021 | 12.54 | 12.91 | 12.30 | 12.88 | 3,822,730 | +0.33(+2.59%) |
May 26, 2021 | 12.65 | 12.66 | 12.32 | 12.56 | 5,919,450 | +0.05(+0.41%) |
May 25, 2021 | 12.58 | 12.88 | 12.49 | 12.50 | 3,953,106 | +0.07(+0.55%) |
May 24, 2021 | 12.70 | 12.75 | 12.26 | 12.44 | 2,582,052 | -0.21(-1.69%) |
May 21, 2021 | 13.27 | 13.31 | 12.64 | 12.65 | 3,350,974 | -0.45(-3.40%) |
May 20, 2021 | 13.07 | 13.51 | 12.99 | 13.10 | 3,198,573 | +0.15(+1.19%) |
May 19, 2021 | 12.71 | 13.16 | 12.67 | 12.94 | 3,665,758 | +0.01(+0.07%) |
May 18, 2021 | 13.22 | 13.39 | 12.79 | 12.93 | 5,737,277 | -0.31(-2.33%) |
May 17, 2021 | 13.09 | 13.30 | 12.86 | 13.24 | 2,734,647 | -0.09(-0.71%) |
May 14, 2021 | 13.00 | 13.61 | 13.00 | 13.33 | 4,261,451 | +0.51(+4.01%) |
May 13, 2021 | 13.20 | 13.36 | 12.59 | 12.82 | 5,377,275 | -0.30(-2.28%) |
May 12, 2021 | 13.35 | 13.73 | 13.05 | 13.12 | 3,386,566 | -0.51(-3.77%) |
May 11, 2021 | 12.89 | 13.85 | 12.65 | 13.63 | 5,494,315 | +0.46(+3.51%) |
May 10, 2021 | 14.09 | 14.09 | 13.13 | 13.17 | 4,189,309 | -0.84(-5.99%) |
May 07, 2021 | 14.40 | 14.54 | 14.01 | 14.01 | 2,718,436 | -0.28(-1.98%) |
May 06, 2021 | 13.93 | 14.33 | 13.67 | 14.29 | 3,202,307 | +0.29(+2.08%) |
May 05, 2021 | 14.46 | 14.63 | 13.92 | 14.00 | 2,808,828 | -0.41(-2.85%) |
May 04, 2021 | 14.64 | 14.98 | 14.21 | 14.41 | 2,290,699 | -0.21(-1.41%) |
May 03, 2021 | 15.06 | 15.14 | 14.54 | 14.62 | 3,248,640 | -0.46(-3.06%) |
Apr 30, 2021 | 15.41 | 15.53 | 14.90 | 15.08 | 2,690,282 | -0.49(-3.13%) |
Apr 29, 2021 | 16.35 | 16.36 | 15.47 | 15.57 | 3,208,830 | -0.69(-4.26%) |
Apr 28, 2021 | 16.18 | 16.42 | 15.76 | 16.26 | 2,307,496 | +0.29(+1.82%) |
Apr 27, 2021 | 16.23 | 16.28 | 15.81 | 15.97 | 2,294,943 | -0.09(-0.59%) |
Apr 26, 2021 | 15.93 | 16.18 | 15.60 | 16.07 | 2,418,251 | +0.23(+1.46%) |
Apr 23, 2021 | 15.31 | 15.84 | 15.25 | 15.83 | 2,024,430 | +0.63(+4.17%) |
Apr 22, 2021 | 15.66 | 15.81 | 15.06 | 15.20 | 2,200,458 | -0.07(-0.45%) |
Apr 21, 2021 | 15.17 | 15.30 | 14.73 | 15.27 | 2,023,529 | +0.15(+0.96%) |
Apr 20, 2021 | 15.41 | 15.66 | 15.00 | 15.12 | 1,865,200 | -0.26(-1.67%) |
Apr 19, 2021 | 15.83 | 16.40 | 15.28 | 15.38 | 5,076,226 | -0.17(-1.10%) |
Apr 16, 2021 | 15.28 | 15.55 | 14.99 | 15.55 | 1,898,830 | +0.45(+2.95%) |
Apr 15, 2021 | 15.60 | 15.83 | 15.06 | 15.11 | 2,595,745 | -0.32(-2.05%) |
Apr 14, 2021 | 15.76 | 15.88 | 15.24 | 15.42 | 2,150,868 | -0.19(-1.21%) |
Apr 13, 2021 | 15.45 | 15.95 | 15.22 | 15.61 | 2,923,071 | +0.48(+3.17%) |
Apr 12, 2021 | 15.62 | 15.72 | 14.99 | 15.13 | 2,927,491 | -0.64(-4.07%) |
Apr 09, 2021 | 15.71 | 16.04 | 15.55 | 15.77 | 3,516,318 | -0.31(-1.92%) |
Apr 08, 2021 | 16.26 | 16.26 | 15.64 | 16.08 | 5,143,588 | +0.14(+0.86%) |
Apr 07, 2021 | 16.49 | 16.60 | 15.59 | 15.95 | 4,914,974 | -0.74(-4.46%) |
Apr 06, 2021 | 16.26 | 16.83 | 16.11 | 16.69 | 6,377,648 | +0.65(+4.06%) |
Apr 05, 2021 | 16.96 | 17.08 | 15.99 | 16.04 | 9,299,333 | -0.68(-4.09%) |