Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.59 | 15.22 | 14.34 | 14.64 | 216,481 | +0.01(+0.06%) |
Jun 29, 2021 | 14.96 | 15.06 | 14.57 | 14.63 | 34,597 | -0.35(-2.36%) |
Jun 28, 2021 | 15.22 | 15.22 | 14.81 | 14.98 | 45,729 | -0.16(-1.05%) |
Jun 25, 2021 | 14.90 | 15.16 | 14.85 | 15.14 | 210,401 | +0.28(+1.90%) |
Jun 24, 2021 | 14.50 | 14.89 | 14.37 | 14.86 | 70,012 | +0.38(+2.62%) |
Jun 23, 2021 | 14.31 | 14.56 | 14.23 | 14.48 | 61,579 | +0.15(+1.05%) |
Jun 22, 2021 | 13.99 | 14.36 | 13.66 | 14.33 | 87,113 | +0.34(+2.40%) |
Jun 21, 2021 | 14.13 | 14.14 | 13.57 | 13.99 | 90,244 | -0.09(-0.63%) |
Jun 18, 2021 | 14.01 | 14.12 | 13.85 | 14.08 | 329,000 | -0.26(-1.79%) |
Jun 17, 2021 | 14.20 | 14.43 | 14.06 | 14.34 | 78,413 | -0.02(-0.12%) |
Jun 16, 2021 | 14.43 | 14.62 | 14.02 | 14.35 | 124,253 | -0.03(-0.18%) |
Jun 15, 2021 | 14.80 | 15.01 | 14.27 | 14.38 | 64,970 | -0.43(-2.92%) |
Jun 14, 2021 | 14.96 | 15.20 | 14.72 | 14.81 | 82,819 | -0.18(-1.18%) |
Jun 11, 2021 | 15.13 | 15.13 | 14.91 | 14.99 | 68,781 | -0.10(-0.64%) |
Jun 10, 2021 | 15.15 | 15.25 | 14.91 | 15.09 | 38,092 | +0.03(+0.18%) |
Jun 09, 2021 | 14.96 | 15.19 | 14.79 | 15.06 | 76,527 | +0.04(+0.24%) |
Jun 08, 2021 | 15.20 | 15.20 | 14.64 | 15.02 | 59,204 | +0.00(+0.00%) |
Jun 07, 2021 | 15.03 | 15.10 | 14.82 | 15.02 | 81,914 | +0.04(+0.30%) |
Jun 04, 2021 | 15.02 | 15.20 | 14.85 | 14.98 | 62,193 | -0.04(-0.29%) |
Jun 03, 2021 | 14.95 | 15.14 | 14.95 | 15.02 | 89,776 | -0.02(-0.12%) |
Jun 02, 2021 | 15.16 | 15.40 | 14.95 | 15.04 | 120,976 | -0.17(-1.10%) |
Jun 01, 2021 | 15.29 | 15.29 | 15.03 | 15.21 | 49,380 | -0.04(-0.23%) |
May 28, 2021 | 15.29 | 15.29 | 15.12 | 15.25 | 58,684 | +0.02(+0.12%) |
May 27, 2021 | 15.28 | 15.64 | 15.10 | 15.23 | 153,223 | +0.00(+0.00%) |
May 26, 2021 | 14.98 | 15.33 | 14.96 | 15.23 | 68,247 | +0.30(+2.01%) |
May 25, 2021 | 15.02 | 15.07 | 14.85 | 14.93 | 79,955 | -0.23(-1.52%) |
May 24, 2021 | 15.65 | 15.65 | 15.13 | 15.16 | 48,183 | -0.44(-2.83%) |
May 21, 2021 | 15.63 | 15.71 | 15.39 | 15.60 | 38,959 | +0.08(+0.51%) |
May 20, 2021 | 15.27 | 15.57 | 14.99 | 15.52 | 50,961 | +0.25(+1.62%) |
May 19, 2021 | 15.06 | 15.36 | 14.95 | 15.27 | 43,416 | +0.16(+1.05%) |
May 18, 2021 | 15.15 | 15.32 | 15.03 | 15.11 | 36,756 | -0.17(-1.10%) |
May 17, 2021 | 15.11 | 15.81 | 14.98 | 15.28 | 58,925 | +0.16(+1.05%) |
May 14, 2021 | 15.13 | 15.37 | 15.02 | 15.12 | 36,852 | -0.01(-0.06%) |
May 13, 2021 | 15.27 | 15.48 | 14.95 | 15.13 | 38,194 | +0.09(+0.59%) |
May 12, 2021 | 15.29 | 15.65 | 14.90 | 15.04 | 41,405 | -0.44(-2.85%) |
May 11, 2021 | 15.01 | 15.65 | 14.68 | 15.48 | 83,920 | +0.47(+3.12%) |
May 10, 2021 | 14.91 | 15.36 | 14.71 | 15.02 | 48,252 | -0.04(-0.29%) |
May 07, 2021 | 15.02 | 15.46 | 14.77 | 15.06 | 107,603 | -0.01(-0.06%) |
May 06, 2021 | 14.60 | 15.10 | 14.60 | 15.07 | 57,634 | +0.34(+2.34%) |
May 05, 2021 | 15.02 | 15.09 | 14.64 | 14.72 | 92,840 | -0.27(-1.83%) |
May 04, 2021 | 15.06 | 15.07 | 14.74 | 15.00 | 75,538 | -0.20(-1.34%) |
May 03, 2021 | 15.36 | 15.63 | 14.88 | 15.20 | 60,378 | +0.11(+0.70%) |
Apr 30, 2021 | 15.58 | 15.58 | 14.95 | 15.10 | 117,558 | -0.65(-4.15%) |
Apr 29, 2021 | 15.90 | 15.96 | 15.55 | 15.75 | 63,278 | -0.02(-0.11%) |
Apr 28, 2021 | 15.28 | 15.85 | 15.05 | 15.77 | 45,213 | +0.37(+2.41%) |
Apr 27, 2021 | 15.53 | 15.60 | 15.12 | 15.40 | 50,055 | -0.06(-0.40%) |
Apr 26, 2021 | 15.06 | 15.63 | 14.92 | 15.46 | 86,054 | +0.51(+3.43%) |
Apr 23, 2021 | 15.07 | 15.36 | 14.94 | 14.95 | 53,631 | -0.06(-0.41%) |
Apr 22, 2021 | 14.99 | 15.30 | 14.81 | 15.01 | 47,193 | +0.14(+0.95%) |
Apr 21, 2021 | 14.55 | 14.94 | 14.34 | 14.87 | 64,379 | +0.30(+2.06%) |
Apr 20, 2021 | 14.69 | 14.84 | 14.15 | 14.57 | 54,418 | -0.25(-1.67%) |
Apr 19, 2021 | 15.47 | 15.47 | 14.43 | 14.81 | 103,311 | -0.04(-0.30%) |
Apr 16, 2021 | 15.37 | 15.37 | 14.80 | 14.86 | 43,674 | -0.34(-2.21%) |
Apr 15, 2021 | 15.07 | 15.32 | 14.94 | 15.19 | 30,348 | +0.27(+1.78%) |
Apr 14, 2021 | 14.74 | 15.29 | 14.69 | 14.93 | 36,913 | +0.19(+1.26%) |
Apr 13, 2021 | 14.76 | 14.92 | 14.68 | 14.74 | 25,670 | -0.06(-0.42%) |
Apr 12, 2021 | 15.02 | 15.16 | 14.76 | 14.80 | 41,380 | -0.18(-1.18%) |
Apr 09, 2021 | 14.98 | 15.19 | 14.93 | 14.98 | 27,720 | +0.05(+0.36%) |
Apr 08, 2021 | 15.03 | 15.19 | 14.85 | 14.93 | 40,969 | +0.03(+0.18%) |
Apr 07, 2021 | 15.06 | 15.26 | 14.85 | 14.90 | 47,827 | -0.11(-0.71%) |
Apr 06, 2021 | 15.39 | 15.43 | 14.83 | 15.01 | 64,739 | -0.37(-2.41%) |
Apr 05, 2021 | 15.08 | 15.59 | 14.93 | 15.38 | 50,460 | +0.25(+1.64%) |