Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.29 | 14.40 | 14.26 | 14.31 | 199,228 | +0.06(+0.39%) |
Jun 29, 2021 | 14.48 | 14.57 | 14.24 | 14.25 | 99,779 | -0.14(-0.95%) |
Jun 28, 2021 | 14.17 | 14.39 | 14.00 | 14.39 | 212,487 | +0.18(+1.24%) |
Jun 25, 2021 | 14.38 | 14.45 | 14.21 | 14.21 | 343,655 | -0.17(-1.17%) |
Jun 24, 2021 | 14.58 | 14.71 | 14.26 | 14.38 | 115,195 | -0.20(-1.38%) |
Jun 23, 2021 | 14.25 | 14.72 | 14.24 | 14.58 | 218,433 | +0.38(+2.67%) |
Jun 22, 2021 | 14.24 | 14.32 | 13.94 | 14.20 | 184,901 | -0.02(-0.11%) |
Jun 21, 2021 | 14.04 | 14.30 | 13.94 | 14.22 | 228,393 | +0.32(+2.31%) |
Jun 18, 2021 | 14.32 | 14.48 | 13.90 | 13.90 | 339,014 | -0.74(-5.04%) |
Jun 17, 2021 | 14.53 | 14.75 | 14.36 | 14.64 | 325,907 | +0.04(+0.31%) |
Jun 16, 2021 | 14.68 | 14.72 | 14.53 | 14.59 | 198,545 | -0.06(-0.39%) |
Jun 15, 2021 | 14.73 | 14.73 | 14.48 | 14.65 | 244,965 | -0.02(-0.11%) |
Jun 14, 2021 | 14.59 | 14.68 | 14.56 | 14.67 | 231,145 | +0.14(+0.99%) |
Jun 11, 2021 | 14.68 | 14.68 | 14.46 | 14.52 | 157,930 | -0.11(-0.72%) |
Jun 10, 2021 | 14.70 | 14.70 | 14.56 | 14.63 | 200,297 | -0.02(-0.13%) |
Jun 09, 2021 | 14.59 | 14.72 | 14.57 | 14.64 | 148,554 | +0.07(+0.50%) |
Jun 08, 2021 | 14.54 | 14.63 | 14.47 | 14.57 | 184,082 | +0.12(+0.80%) |
Jun 07, 2021 | 14.09 | 14.50 | 14.05 | 14.46 | 117,398 | +0.40(+2.88%) |
Jun 04, 2021 | 14.11 | 14.11 | 13.96 | 14.05 | 101,597 | -0.07(-0.50%) |
Jun 03, 2021 | 14.18 | 14.29 | 14.12 | 14.12 | 99,332 | -0.14(-0.96%) |
Jun 02, 2021 | 14.46 | 14.46 | 14.19 | 14.26 | 117,132 | -0.14(-0.98%) |
Jun 01, 2021 | 14.05 | 14.40 | 13.94 | 14.40 | 171,388 | +0.53(+3.82%) |
May 28, 2021 | 14.04 | 14.04 | 13.85 | 13.87 | 116,766 | +0.03(+0.23%) |
May 27, 2021 | 14.02 | 14.02 | 13.84 | 13.84 | 84,845 | -0.06(-0.43%) |
May 26, 2021 | 13.79 | 14.05 | 13.76 | 13.90 | 115,597 | +0.17(+1.24%) |
May 25, 2021 | 14.11 | 14.16 | 13.73 | 13.73 | 196,957 | -0.39(-2.73%) |
May 24, 2021 | 14.01 | 14.17 | 13.84 | 14.11 | 170,593 | +0.19(+1.36%) |
May 21, 2021 | 13.77 | 13.92 | 13.65 | 13.92 | 98,749 | +0.25(+1.82%) |
May 20, 2021 | 13.50 | 13.71 | 13.34 | 13.68 | 102,930 | +0.13(+0.99%) |
May 19, 2021 | 13.52 | 13.59 | 13.25 | 13.54 | 149,159 | -0.09(-0.65%) |
May 18, 2021 | 13.79 | 13.94 | 13.62 | 13.63 | 107,523 | -0.09(-0.63%) |
May 17, 2021 | 13.65 | 13.79 | 13.53 | 13.72 | 82,076 | +0.03(+0.23%) |
May 14, 2021 | 13.60 | 13.72 | 13.52 | 13.69 | 111,423 | +0.14(+1.05%) |
May 13, 2021 | 13.29 | 13.63 | 13.29 | 13.54 | 105,642 | +0.28(+2.14%) |
May 12, 2021 | 13.17 | 13.31 | 13.15 | 13.26 | 323,199 | +0.09(+0.72%) |
May 11, 2021 | 13.31 | 13.39 | 13.11 | 13.17 | 251,645 | -0.30(-2.22%) |
May 10, 2021 | 13.82 | 13.89 | 13.43 | 13.47 | 142,186 | -0.36(-2.60%) |
May 07, 2021 | 13.48 | 13.94 | 13.45 | 13.82 | 144,628 | +0.28(+2.09%) |
May 06, 2021 | 13.13 | 13.54 | 13.13 | 13.54 | 255,830 | +0.41(+3.16%) |
May 05, 2021 | 13.43 | 13.59 | 12.99 | 13.13 | 287,614 | -0.19(-1.40%) |
May 04, 2021 | 13.84 | 13.92 | 13.27 | 13.31 | 319,783 | -0.58(-4.14%) |
May 03, 2021 | 13.84 | 14.01 | 13.73 | 13.89 | 254,943 | -0.03(-0.21%) |
Apr 30, 2021 | 13.91 | 14.02 | 13.87 | 13.92 | 676,355 | -0.02(-0.13%) |
Apr 29, 2021 | 13.86 | 14.04 | 13.81 | 13.94 | 156,041 | +0.07(+0.53%) |
Apr 28, 2021 | 13.78 | 13.94 | 13.78 | 13.86 | 89,636 | +0.04(+0.27%) |
Apr 27, 2021 | 13.84 | 13.94 | 13.66 | 13.82 | 189,546 | +0.09(+0.63%) |
Apr 26, 2021 | 13.63 | 13.84 | 13.63 | 13.74 | 105,688 | +0.07(+0.48%) |
Apr 23, 2021 | 13.67 | 13.80 | 13.56 | 13.67 | 136,337 | -0.05(-0.34%) |
Apr 22, 2021 | 13.99 | 13.99 | 13.66 | 13.72 | 219,247 | -0.22(-1.54%) |
Apr 21, 2021 | 13.74 | 13.98 | 13.73 | 13.94 | 66,923 | +0.11(+0.78%) |
Apr 20, 2021 | 13.82 | 13.96 | 13.65 | 13.83 | 158,932 | -0.12(-0.88%) |
Apr 19, 2021 | 13.88 | 14.00 | 13.82 | 13.95 | 110,387 | +0.03(+0.19%) |
Apr 16, 2021 | 14.03 | 14.06 | 13.85 | 13.92 | 199,174 | -0.02(-0.15%) |
Apr 15, 2021 | 14.11 | 14.11 | 13.81 | 13.95 | 118,937 | -0.03(-0.24%) |
Apr 14, 2021 | 13.94 | 14.05 | 13.85 | 13.98 | 229,994 | -0.00(-0.02%) |
Apr 13, 2021 | 14.10 | 14.13 | 13.96 | 13.98 | 153,105 | -0.06(-0.43%) |
Apr 12, 2021 | 13.90 | 14.16 | 13.88 | 14.04 | 127,517 | +0.17(+1.19%) |
Apr 09, 2021 | 13.85 | 13.94 | 13.71 | 13.88 | 132,529 | -0.02(-0.13%) |
Apr 08, 2021 | 14.00 | 14.00 | 13.79 | 13.90 | 192,003 | +0.03(+0.23%) |
Apr 07, 2021 | 13.99 | 13.99 | 13.79 | 13.86 | 246,039 | -0.04(-0.26%) |
Apr 06, 2021 | 13.89 | 14.05 | 13.85 | 13.90 | 164,488 | +0.01(+0.09%) |
Apr 05, 2021 | 13.93 | 14.04 | 13.81 | 13.89 | 231,773 | -0.04(-0.28%) |