Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.48 | 15.80 | 15.26 | 15.55 | 2,347,091 | +0.01(+0.06%) |
Jun 29, 2021 | 16.15 | 16.18 | 15.50 | 15.54 | 439,761 | -0.50(-3.12%) |
Jun 28, 2021 | 16.40 | 16.85 | 16.04 | 16.04 | 421,848 | -0.31(-1.90%) |
Jun 25, 2021 | 16.32 | 16.51 | 15.80 | 16.35 | 2,961,007 | -0.23(-1.39%) |
Jun 24, 2021 | 15.54 | 16.61 | 15.54 | 16.58 | 1,404,981 | +1.08(+6.97%) |
Jun 23, 2021 | 15.65 | 15.93 | 15.46 | 15.50 | 744,604 | -0.11(-0.70%) |
Jun 22, 2021 | 15.56 | 15.66 | 15.04 | 15.61 | 571,621 | -0.04(-0.26%) |
Jun 21, 2021 | 15.03 | 15.75 | 14.88 | 15.65 | 639,551 | +0.64(+4.26%) |
Jun 18, 2021 | 15.13 | 15.30 | 14.84 | 15.01 | 1,338,462 | -0.35(-2.28%) |
Jun 17, 2021 | 15.19 | 15.45 | 15.01 | 15.36 | 743,820 | +0.00(+0.00%) |
Jun 16, 2021 | 14.68 | 15.44 | 14.57 | 15.36 | 1,242,803 | +1.36(+9.71%) |
Jun 15, 2021 | 14.67 | 14.94 | 13.99 | 14.00 | 958,927 | -0.66(-4.50%) |
Jun 14, 2021 | 14.58 | 14.92 | 14.42 | 14.66 | 1,243,737 | +0.26(+1.81%) |
Jun 11, 2021 | 14.50 | 14.58 | 14.26 | 14.40 | 477,765 | +0.02(+0.14%) |
Jun 10, 2021 | 14.22 | 14.50 | 14.16 | 14.38 | 669,755 | +0.12(+0.84%) |
Jun 09, 2021 | 13.94 | 14.45 | 13.92 | 14.26 | 1,009,170 | +0.46(+3.33%) |
Jun 08, 2021 | 14.06 | 14.29 | 13.42 | 13.80 | 746,322 | -0.26(-1.85%) |
Jun 07, 2021 | 13.20 | 14.21 | 13.11 | 14.06 | 1,155,742 | +0.88(+6.68%) |
Jun 04, 2021 | 13.33 | 13.56 | 13.15 | 13.18 | 352,632 | -0.15(-1.13%) |
Jun 03, 2021 | 13.83 | 14.00 | 13.29 | 13.33 | 872,158 | -0.50(-3.62%) |
Jun 02, 2021 | 14.10 | 14.23 | 13.65 | 13.83 | 493,709 | -0.14(-1.00%) |
Jun 01, 2021 | 13.51 | 14.04 | 13.44 | 13.97 | 808,205 | +0.41(+3.02%) |
May 28, 2021 | 13.78 | 14.12 | 13.54 | 13.56 | 894,013 | -0.12(-0.88%) |
May 27, 2021 | 13.82 | 13.83 | 13.54 | 13.68 | 1,229,558 | +0.06(+0.44%) |
May 26, 2021 | 13.33 | 13.70 | 13.27 | 13.62 | 595,688 | +0.39(+2.95%) |
May 25, 2021 | 13.70 | 13.94 | 13.22 | 13.23 | 462,241 | -0.36(-2.65%) |
May 24, 2021 | 13.84 | 14.05 | 13.31 | 13.59 | 996,248 | -0.18(-1.31%) |
May 21, 2021 | 14.48 | 14.62 | 13.75 | 13.77 | 688,277 | -0.58(-4.04%) |
May 20, 2021 | 14.10 | 14.55 | 14.04 | 14.35 | 927,649 | +0.31(+2.21%) |
May 19, 2021 | 14.56 | 14.79 | 13.93 | 14.04 | 737,181 | -0.49(-3.37%) |
May 18, 2021 | 14.31 | 15.04 | 14.28 | 14.53 | 677,197 | +0.16(+1.11%) |
May 17, 2021 | 14.88 | 15.00 | 14.24 | 14.37 | 571,276 | -0.62(-4.14%) |
May 14, 2021 | 14.66 | 15.36 | 14.17 | 14.99 | 1,247,105 | +0.27(+1.83%) |
May 13, 2021 | 14.81 | 15.50 | 14.12 | 14.72 | 1,228,161 | +0.89(+6.44%) |
May 12, 2021 | 13.71 | 14.47 | 13.71 | 13.83 | 544,181 | -0.08(-0.58%) |
May 11, 2021 | 12.81 | 14.37 | 12.80 | 13.91 | 1,077,630 | +0.67(+5.06%) |
May 10, 2021 | 13.44 | 13.57 | 12.92 | 13.24 | 524,314 | -0.35(-2.58%) |
May 07, 2021 | 13.01 | 13.62 | 13.00 | 13.59 | 793,770 | +0.70(+5.43%) |
May 06, 2021 | 13.77 | 13.77 | 12.67 | 12.89 | 1,965,664 | -0.61(-4.52%) |
May 05, 2021 | 13.83 | 14.17 | 13.42 | 13.50 | 808,363 | -0.15(-1.10%) |
May 04, 2021 | 13.86 | 14.01 | 13.26 | 13.65 | 1,291,163 | -0.40(-2.85%) |
May 03, 2021 | 14.11 | 14.36 | 14.01 | 14.05 | 433,878 | -0.01(-0.07%) |
Apr 30, 2021 | 14.32 | 14.57 | 14.01 | 14.06 | 470,400 | -0.47(-3.23%) |
Apr 29, 2021 | 14.41 | 14.91 | 14.15 | 14.53 | 817,256 | +0.19(+1.32%) |
Apr 28, 2021 | 14.53 | 14.66 | 14.20 | 14.34 | 1,025,577 | -0.31(-2.12%) |
Apr 27, 2021 | 14.59 | 14.95 | 14.36 | 14.65 | 549,846 | +0.16(+1.10%) |
Apr 26, 2021 | 14.15 | 14.63 | 14.15 | 14.49 | 1,564,943 | +0.35(+2.48%) |
Apr 23, 2021 | 14.33 | 14.62 | 14.10 | 14.14 | 538,000 | -0.17(-1.19%) |
Apr 22, 2021 | 13.59 | 14.50 | 13.50 | 14.31 | 630,373 | +0.67(+4.91%) |
Apr 21, 2021 | 13.19 | 13.72 | 12.84 | 13.64 | 3,842,527 | +0.35(+2.63%) |
Apr 20, 2021 | 13.22 | 13.53 | 12.97 | 13.29 | 2,951,876 | -0.01(-0.08%) |
Apr 19, 2021 | 13.20 | 13.49 | 13.05 | 13.30 | 822,681 | +0.02(+0.15%) |
Apr 16, 2021 | 13.93 | 13.93 | 13.14 | 13.28 | 632,300 | -0.66(-4.73%) |
Apr 15, 2021 | 13.92 | 14.19 | 13.59 | 13.94 | 1,073,585 | +0.09(+0.65%) |
Apr 14, 2021 | 13.93 | 14.36 | 13.80 | 13.85 | 459,593 | -0.05(-0.36%) |
Apr 13, 2021 | 13.74 | 13.91 | 13.50 | 13.90 | 428,576 | +0.20(+1.46%) |
Apr 12, 2021 | 13.75 | 14.00 | 13.29 | 13.70 | 647,525 | -0.07(-0.51%) |
Apr 09, 2021 | 14.28 | 14.28 | 13.48 | 13.77 | 647,400 | -0.42(-2.96%) |
Apr 08, 2021 | 14.32 | 14.55 | 14.02 | 14.19 | 517,697 | -0.01(-0.07%) |
Apr 07, 2021 | 14.14 | 14.57 | 13.98 | 14.20 | 1,097,037 | +0.05(+0.39%) |
Apr 06, 2021 | 14.74 | 14.74 | 13.98 | 14.14 | 732,461 | -0.52(-3.51%) |
Apr 05, 2021 | 15.01 | 15.21 | 14.46 | 14.66 | 786,761 | -0.25(-1.68%) |