Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.75 | 14.98 | 14.75 | 14.83 | 760,038 | +0.02(+0.11%) |
Jun 29, 2021 | 14.93 | 15.02 | 14.82 | 14.82 | 552,662 | -0.11(-0.75%) |
Jun 28, 2021 | 15.23 | 15.32 | 14.74 | 14.93 | 939,602 | -0.31(-2.05%) |
Jun 25, 2021 | 15.24 | 15.35 | 15.19 | 15.24 | 1,734,214 | -0.02(-0.11%) |
Jun 24, 2021 | 15.24 | 15.31 | 15.03 | 15.26 | 670,680 | +0.03(+0.21%) |
Jun 23, 2021 | 15.37 | 15.37 | 15.23 | 15.23 | 777,273 | -0.14(-0.89%) |
Jun 22, 2021 | 15.59 | 15.68 | 15.35 | 15.36 | 680,870 | -0.27(-1.70%) |
Jun 21, 2021 | 15.47 | 15.79 | 15.41 | 15.63 | 813,746 | +0.26(+1.67%) |
Jun 18, 2021 | 15.55 | 15.62 | 15.31 | 15.37 | 1,527,164 | -0.30(-1.90%) |
Jun 17, 2021 | 15.85 | 15.85 | 15.51 | 15.67 | 1,041,649 | -0.19(-1.22%) |
Jun 16, 2021 | 16.03 | 16.06 | 15.80 | 15.86 | 952,667 | -0.23(-1.45%) |
Jun 15, 2021 | 16.30 | 16.33 | 15.99 | 16.09 | 958,283 | -0.20(-1.23%) |
Jun 14, 2021 | 16.34 | 16.34 | 16.20 | 16.29 | 783,816 | +0.01(+0.05%) |
Jun 11, 2021 | 16.22 | 16.29 | 16.08 | 16.29 | 717,658 | +0.02(+0.10%) |
Jun 10, 2021 | 16.17 | 16.28 | 16.04 | 16.27 | 644,553 | +0.15(+0.95%) |
Jun 09, 2021 | 16.05 | 16.15 | 15.96 | 16.12 | 856,058 | +0.13(+0.80%) |
Jun 08, 2021 | 15.75 | 16.04 | 15.72 | 15.99 | 876,032 | +0.22(+1.43%) |
Jun 07, 2021 | 15.54 | 15.82 | 15.49 | 15.76 | 828,317 | +0.24(+1.55%) |
Jun 04, 2021 | 15.71 | 15.73 | 15.40 | 15.52 | 802,792 | -0.15(-0.97%) |
Jun 03, 2021 | 15.69 | 15.70 | 15.47 | 15.68 | 1,310,219 | +0.03(+0.21%) |
Jun 02, 2021 | 15.50 | 15.64 | 15.28 | 15.64 | 1,286,933 | +0.27(+1.78%) |
Jun 01, 2021 | 14.86 | 15.38 | 14.82 | 15.37 | 849,684 | +0.52(+3.52%) |
May 28, 2021 | 14.80 | 14.90 | 14.71 | 14.85 | 523,832 | +0.14(+0.98%) |
May 27, 2021 | 14.90 | 14.90 | 14.66 | 14.70 | 1,038,165 | -0.04(-0.27%) |
May 26, 2021 | 14.55 | 14.82 | 14.51 | 14.74 | 570,902 | +0.21(+1.42%) |
May 25, 2021 | 14.82 | 14.87 | 14.51 | 14.54 | 1,078,608 | -0.29(-1.93%) |
May 24, 2021 | 14.66 | 14.92 | 14.63 | 14.82 | 385,876 | +0.23(+1.58%) |
May 21, 2021 | 14.61 | 14.70 | 14.53 | 14.59 | 372,456 | +0.06(+0.44%) |
May 20, 2021 | 14.33 | 14.59 | 14.19 | 14.53 | 552,699 | +0.17(+1.22%) |
May 19, 2021 | 14.37 | 14.37 | 14.07 | 14.35 | 779,352 | -0.13(-0.88%) |
May 18, 2021 | 14.39 | 14.51 | 14.29 | 14.48 | 548,791 | +0.10(+0.66%) |
May 17, 2021 | 14.33 | 14.43 | 14.24 | 14.39 | 484,652 | +0.04(+0.28%) |
May 14, 2021 | 14.33 | 14.39 | 14.26 | 14.35 | 416,311 | +0.09(+0.61%) |
May 13, 2021 | 14.05 | 14.35 | 14.05 | 14.26 | 443,920 | +0.21(+1.47%) |
May 12, 2021 | 14.24 | 14.33 | 13.97 | 14.05 | 547,494 | -0.21(-1.45%) |
May 11, 2021 | 14.41 | 14.41 | 14.12 | 14.26 | 659,129 | -0.29(-1.97%) |
May 10, 2021 | 14.72 | 14.89 | 14.54 | 14.55 | 1,051,526 | -0.14(-0.97%) |
May 07, 2021 | 14.67 | 14.80 | 14.59 | 14.69 | 532,718 | -0.04(-0.27%) |
May 06, 2021 | 14.46 | 14.73 | 14.41 | 14.73 | 606,839 | +0.33(+2.32%) |
May 05, 2021 | 14.43 | 14.71 | 14.12 | 14.39 | 788,434 | -0.35(-2.37%) |
May 04, 2021 | 14.82 | 14.97 | 14.72 | 14.74 | 758,421 | -0.11(-0.75%) |
May 03, 2021 | 14.91 | 15.06 | 14.81 | 14.85 | 615,931 | +0.07(+0.48%) |
Apr 30, 2021 | 14.77 | 14.88 | 14.70 | 14.78 | 810,373 | -0.02(-0.16%) |
Apr 29, 2021 | 14.80 | 15.11 | 14.73 | 14.81 | 714,518 | +0.13(+0.87%) |
Apr 28, 2021 | 14.53 | 14.70 | 14.47 | 14.68 | 922,693 | +0.13(+0.93%) |
Apr 27, 2021 | 14.54 | 14.65 | 14.40 | 14.55 | 834,188 | +0.10(+0.66%) |
Apr 26, 2021 | 14.47 | 14.59 | 14.36 | 14.45 | 471,015 | +0.09(+0.61%) |
Apr 23, 2021 | 14.30 | 14.39 | 14.21 | 14.36 | 496,501 | +0.07(+0.50%) |
Apr 22, 2021 | 14.63 | 14.67 | 14.28 | 14.29 | 792,045 | -0.32(-2.17%) |
Apr 21, 2021 | 14.59 | 14.72 | 14.47 | 14.61 | 574,356 | +0.07(+0.49%) |
Apr 20, 2021 | 14.39 | 14.60 | 14.37 | 14.54 | 738,910 | +0.04(+0.27%) |
Apr 19, 2021 | 14.42 | 14.50 | 14.22 | 14.50 | 896,168 | +0.13(+0.88%) |
Apr 16, 2021 | 14.33 | 14.43 | 14.17 | 14.37 | 1,139,358 | +0.17(+1.17%) |
Apr 15, 2021 | 14.41 | 14.41 | 14.09 | 14.20 | 779,139 | -0.08(-0.56%) |
Apr 14, 2021 | 14.13 | 14.46 | 14.13 | 14.28 | 912,833 | +0.13(+0.95%) |
Apr 13, 2021 | 14.16 | 14.21 | 14.06 | 14.15 | 821,004 | -0.02(-0.11%) |
Apr 12, 2021 | 14.05 | 14.17 | 13.93 | 14.16 | 713,004 | +0.20(+1.42%) |
Apr 09, 2021 | 13.99 | 14.08 | 13.93 | 13.97 | 492,722 | -0.04(-0.28%) |
Apr 08, 2021 | 14.10 | 14.13 | 13.91 | 14.01 | 922,208 | -0.10(-0.68%) |
Apr 07, 2021 | 14.08 | 14.16 | 13.92 | 14.10 | 700,108 | +0.05(+0.34%) |
Apr 06, 2021 | 14.01 | 14.23 | 13.92 | 14.05 | 1,042,146 | +0.05(+0.34%) |
Apr 05, 2021 | 14.25 | 14.25 | 13.85 | 14.01 | 806,138 | -0.13(-0.90%) |