Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.76 | 14.06 | 13.43 | 13.66 | 3,254,442 | +0.02(+0.15%) |
Jun 29, 2021 | 14.41 | 14.43 | 13.64 | 13.64 | 3,865,345 | -0.49(-3.47%) |
Jun 28, 2021 | 14.67 | 14.68 | 13.95 | 14.13 | 2,604,335 | -0.55(-3.75%) |
Jun 25, 2021 | 14.48 | 14.86 | 14.37 | 14.68 | 4,921,396 | +0.29(+2.02%) |
Jun 24, 2021 | 14.16 | 14.42 | 13.99 | 14.39 | 2,009,061 | +0.21(+1.48%) |
Jun 23, 2021 | 14.00 | 14.32 | 13.84 | 14.18 | 4,665,692 | +0.42(+3.05%) |
Jun 22, 2021 | 13.65 | 13.84 | 13.38 | 13.76 | 3,119,713 | +0.11(+0.81%) |
Jun 21, 2021 | 13.01 | 13.65 | 12.91 | 13.65 | 3,307,506 | +0.50(+3.80%) |
Jun 18, 2021 | 13.40 | 13.70 | 13.02 | 13.15 | 5,318,513 | -0.64(-4.64%) |
Jun 17, 2021 | 14.42 | 14.52 | 13.44 | 13.79 | 5,299,747 | -0.74(-5.09%) |
Jun 16, 2021 | 14.59 | 14.62 | 14.27 | 14.53 | 2,097,376 | -0.20(-1.36%) |
Jun 15, 2021 | 14.73 | 14.95 | 14.44 | 14.73 | 2,414,928 | +0.14(+0.96%) |
Jun 14, 2021 | 14.77 | 14.94 | 14.54 | 14.59 | 2,466,751 | -0.16(-1.08%) |
Jun 11, 2021 | 14.92 | 15.14 | 14.65 | 14.75 | 2,619,722 | +0.15(+1.03%) |
Jun 10, 2021 | 14.66 | 14.76 | 14.40 | 14.60 | 1,460,807 | +0.16(+1.11%) |
Jun 09, 2021 | 14.61 | 14.79 | 14.38 | 14.44 | 1,923,582 | -0.21(-1.43%) |
Jun 08, 2021 | 14.33 | 14.79 | 14.16 | 14.65 | 2,171,733 | +0.28(+1.95%) |
Jun 07, 2021 | 14.02 | 14.43 | 14.00 | 14.37 | 2,106,625 | +0.25(+1.77%) |
Jun 04, 2021 | 14.29 | 14.15 | 13.90 | 14.12 | 1,771,110 | -0.03(-0.21%) |
Jun 03, 2021 | 14.08 | 14.18 | 13.82 | 14.15 | 2,040,479 | -0.04(-0.28%) |
Jun 02, 2021 | 14.24 | 14.36 | 14.02 | 14.19 | 1,838,831 | +0.06(+0.42%) |
Jun 01, 2021 | 13.94 | 14.34 | 13.86 | 14.13 | 2,250,997 | +0.51(+3.74%) |
May 28, 2021 | 13.64 | 13.73 | 13.47 | 13.62 | 1,233,886 | +0.05(+0.37%) |
May 27, 2021 | 13.78 | 13.95 | 13.55 | 13.57 | 1,822,443 | -0.20(-1.45%) |
May 26, 2021 | 13.35 | 13.82 | 13.25 | 13.77 | 1,654,792 | +0.42(+3.15%) |
May 25, 2021 | 13.88 | 14.05 | 13.29 | 13.35 | 2,800,270 | -0.56(-4.03%) |
May 24, 2021 | 14.16 | 14.19 | 13.81 | 13.91 | 2,825,149 | -0.18(-1.28%) |
May 21, 2021 | 14.35 | 14.65 | 14.09 | 14.09 | 2,079,898 | -0.02(-0.14%) |
May 20, 2021 | 14.06 | 14.19 | 13.81 | 14.11 | 1,787,701 | +0.16(+1.15%) |
May 19, 2021 | 13.74 | 14.05 | 13.58 | 13.95 | 2,159,061 | -0.10(-0.71%) |
May 18, 2021 | 14.51 | 14.55 | 13.86 | 14.05 | 2,557,081 | -0.56(-3.83%) |
May 17, 2021 | 13.86 | 14.66 | 13.78 | 14.61 | 3,859,890 | +0.81(+5.87%) |
May 14, 2021 | 13.23 | 13.89 | 13.20 | 13.80 | 2,323,319 | +0.77(+5.91%) |
May 13, 2021 | 13.14 | 13.46 | 12.87 | 13.03 | 2,338,523 | -0.32(-2.40%) |
May 12, 2021 | 13.82 | 14.11 | 13.32 | 13.35 | 2,017,883 | -0.29(-2.13%) |
May 11, 2021 | 13.50 | 13.98 | 13.42 | 13.64 | 2,045,737 | -0.12(-0.87%) |
May 10, 2021 | 13.97 | 14.13 | 13.75 | 13.76 | 1,858,187 | +0.01(+0.07%) |
May 07, 2021 | 13.55 | 13.76 | 13.34 | 13.75 | 2,610,001 | +0.06(+0.44%) |
May 06, 2021 | 13.79 | 13.79 | 13.23 | 13.69 | 2,208,177 | -0.07(-0.51%) |
May 05, 2021 | 13.82 | 13.88 | 13.45 | 13.76 | 2,525,527 | +0.03(+0.22%) |
May 04, 2021 | 14.10 | 14.17 | 13.56 | 13.73 | 2,496,738 | -0.29(-2.07%) |
May 03, 2021 | 13.69 | 14.10 | 13.53 | 14.02 | 2,287,721 | +0.60(+4.47%) |
Apr 30, 2021 | 13.60 | 13.82 | 13.40 | 13.42 | 2,811,900 | -0.46(-3.31%) |
Apr 29, 2021 | 14.52 | 14.59 | 13.57 | 13.88 | 2,395,408 | -0.52(-3.61%) |
Apr 28, 2021 | 14.14 | 14.53 | 14.05 | 14.40 | 2,293,759 | +0.31(+2.20%) |
Apr 27, 2021 | 13.74 | 14.13 | 13.74 | 14.09 | 2,648,921 | +0.47(+3.45%) |
Apr 26, 2021 | 13.49 | 13.90 | 13.39 | 13.62 | 2,699,701 | +0.05(+0.37%) |
Apr 23, 2021 | 13.45 | 13.63 | 13.36 | 13.57 | 2,542,200 | +0.10(+0.74%) |
Apr 22, 2021 | 13.46 | 13.69 | 13.13 | 13.47 | 1,885,393 | +0.08(+0.60%) |
Apr 21, 2021 | 13.35 | 13.64 | 13.24 | 13.39 | 1,839,915 | -0.11(-0.81%) |
Apr 20, 2021 | 13.79 | 13.79 | 13.22 | 13.50 | 2,353,011 | -0.30(-2.17%) |
Apr 19, 2021 | 13.68 | 13.93 | 13.57 | 13.80 | 1,816,488 | +0.08(+0.58%) |
Apr 16, 2021 | 14.13 | 14.13 | 13.70 | 13.72 | 1,580,000 | -0.31(-2.21%) |
Apr 15, 2021 | 13.80 | 14.07 | 13.58 | 14.03 | 2,366,600 | +0.12(+0.86%) |
Apr 14, 2021 | 13.71 | 14.38 | 13.71 | 13.91 | 2,997,642 | +0.37(+2.73%) |
Apr 13, 2021 | 13.40 | 13.68 | 13.33 | 13.54 | 2,947,358 | +0.14(+1.04%) |
Apr 12, 2021 | 14.01 | 14.14 | 13.36 | 13.40 | 2,546,884 | -0.42(-3.04%) |
Apr 09, 2021 | 14.00 | 14.25 | 13.72 | 13.82 | 2,545,800 | -0.24(-1.71%) |
Apr 08, 2021 | 14.63 | 14.63 | 13.79 | 14.06 | 2,459,330 | -0.74(-5.00%) |
Apr 07, 2021 | 14.90 | 15.06 | 14.64 | 14.80 | 2,320,745 | -0.12(-0.80%) |
Apr 06, 2021 | 14.75 | 15.23 | 14.64 | 14.92 | 2,269,376 | +0.34(+2.33%) |
Apr 05, 2021 | 15.15 | 15.18 | 14.52 | 14.58 | 3,018,143 | -0.76(-4.95%) |