Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.00 | 14.05 | 13.79 | 13.83 | 454,737 | -0.21(-1.50%) |
Jun 29, 2021 | 14.51 | 14.64 | 14.02 | 14.04 | 599,851 | -0.50(-3.44%) |
Jun 28, 2021 | 15.50 | 15.50 | 14.53 | 14.54 | 608,623 | -0.87(-5.65%) |
Jun 25, 2021 | 15.00 | 15.49 | 15.00 | 15.41 | 975,390 | +0.20(+1.31%) |
Jun 24, 2021 | 14.62 | 15.22 | 14.60 | 15.21 | 577,111 | +0.57(+3.89%) |
Jun 23, 2021 | 15.09 | 15.22 | 14.48 | 14.64 | 786,414 | -0.43(-2.85%) |
Jun 22, 2021 | 14.80 | 15.07 | 14.66 | 15.07 | 866,624 | +0.31(+2.10%) |
Jun 21, 2021 | 14.24 | 14.84 | 14.02 | 14.76 | 1,193,673 | +0.61(+4.31%) |
Jun 18, 2021 | 14.48 | 14.48 | 14.06 | 14.15 | 1,260,048 | -0.23(-1.60%) |
Jun 17, 2021 | 14.15 | 14.50 | 14.13 | 14.38 | 615,092 | +0.03(+0.21%) |
Jun 16, 2021 | 14.06 | 14.39 | 14.01 | 14.35 | 890,541 | +0.24(+1.70%) |
Jun 15, 2021 | 14.25 | 14.27 | 13.98 | 14.11 | 465,477 | -0.18(-1.26%) |
Jun 14, 2021 | 14.47 | 14.67 | 14.18 | 14.29 | 802,165 | -0.21(-1.45%) |
Jun 11, 2021 | 14.26 | 14.50 | 14.10 | 14.50 | 741,971 | +0.48(+3.42%) |
Jun 10, 2021 | 13.50 | 14.05 | 13.39 | 14.02 | 801,358 | +0.52(+3.85%) |
Jun 09, 2021 | 13.59 | 13.72 | 13.39 | 13.50 | 655,952 | -0.05(-0.37%) |
Jun 08, 2021 | 13.98 | 13.99 | 13.43 | 13.55 | 704,535 | -0.16(-1.17%) |
Jun 07, 2021 | 13.30 | 14.07 | 13.08 | 13.71 | 1,084,441 | +0.44(+3.32%) |
Jun 04, 2021 | 14.00 | 14.20 | 13.21 | 13.27 | 962,780 | +0.23(+1.76%) |
Jun 03, 2021 | 13.15 | 13.28 | 12.91 | 13.04 | 762,352 | -0.11(-0.84%) |
Jun 02, 2021 | 13.47 | 13.55 | 12.97 | 13.15 | 851,510 | -0.32(-2.38%) |
Jun 01, 2021 | 13.17 | 13.51 | 13.09 | 13.47 | 1,071,739 | +0.31(+2.36%) |
May 28, 2021 | 13.25 | 13.48 | 13.07 | 13.16 | 557,917 | -0.01(-0.08%) |
May 27, 2021 | 13.30 | 13.32 | 13.01 | 13.17 | 797,818 | +0.03(+0.23%) |
May 26, 2021 | 13.04 | 13.27 | 12.90 | 13.14 | 713,919 | +0.19(+1.47%) |
May 25, 2021 | 13.27 | 13.32 | 12.94 | 12.95 | 712,120 | -0.24(-1.82%) |
May 24, 2021 | 13.57 | 13.57 | 13.15 | 13.19 | 811,622 | -0.29(-2.15%) |
May 21, 2021 | 13.79 | 13.79 | 13.48 | 13.48 | 768,669 | -0.20(-1.46%) |
May 20, 2021 | 13.58 | 13.83 | 13.43 | 13.68 | 703,924 | +0.06(+0.44%) |
May 19, 2021 | 13.68 | 13.80 | 13.41 | 13.62 | 1,653,379 | -0.22(-1.59%) |
May 18, 2021 | 14.15 | 14.38 | 13.81 | 13.84 | 659,997 | -0.30(-2.12%) |
May 17, 2021 | 14.85 | 14.90 | 14.06 | 14.14 | 1,339,013 | -0.99(-6.54%) |
May 14, 2021 | 13.87 | 15.20 | 13.80 | 15.13 | 1,042,930 | +1.24(+8.93%) |
May 13, 2021 | 13.94 | 14.14 | 13.66 | 13.89 | 828,509 | +0.04(+0.33%) |
May 12, 2021 | 14.00 | 14.28 | 13.83 | 13.85 | 869,921 | -0.23(-1.67%) |
May 11, 2021 | 14.02 | 14.53 | 13.94 | 14.08 | 639,338 | -0.20(-1.40%) |
May 10, 2021 | 14.30 | 14.69 | 14.10 | 14.28 | 1,012,237 | -0.04(-0.28%) |
May 07, 2021 | 14.52 | 14.88 | 14.00 | 14.32 | 870,689 | -0.18(-1.24%) |
May 06, 2021 | 14.41 | 14.67 | 14.01 | 14.50 | 984,907 | -0.05(-0.34%) |
May 05, 2021 | 14.95 | 14.95 | 14.42 | 14.55 | 579,915 | -0.24(-1.62%) |
May 04, 2021 | 15.09 | 15.14 | 14.67 | 14.79 | 765,949 | -0.45(-2.95%) |
May 03, 2021 | 14.92 | 15.47 | 14.75 | 15.24 | 1,000,492 | +0.44(+2.97%) |
Apr 30, 2021 | 14.62 | 15.06 | 14.62 | 14.80 | 761,100 | +0.10(+0.68%) |
Apr 29, 2021 | 14.74 | 14.92 | 14.42 | 14.70 | 469,569 | -0.06(-0.41%) |
Apr 28, 2021 | 14.53 | 14.87 | 14.35 | 14.76 | 475,894 | +0.18(+1.23%) |
Apr 27, 2021 | 15.18 | 15.35 | 14.57 | 14.58 | 1,098,706 | -0.68(-4.46%) |
Apr 26, 2021 | 15.01 | 15.31 | 14.83 | 15.26 | 822,339 | +0.37(+2.48%) |
Apr 23, 2021 | 14.70 | 15.04 | 14.35 | 14.89 | 692,800 | +0.26(+1.78%) |
Apr 22, 2021 | 14.73 | 15.07 | 14.36 | 14.63 | 858,907 | -0.13(-0.88%) |
Apr 21, 2021 | 14.27 | 14.84 | 14.25 | 14.76 | 731,904 | +0.49(+3.43%) |
Apr 20, 2021 | 14.12 | 14.57 | 14.00 | 14.27 | 1,063,022 | +0.13(+0.92%) |
Apr 19, 2021 | 14.42 | 14.50 | 13.76 | 14.14 | 985,374 | -0.25(-1.74%) |
Apr 16, 2021 | 14.26 | 14.51 | 14.12 | 14.39 | 1,373,200 | +0.15(+1.05%) |
Apr 15, 2021 | 13.99 | 14.34 | 13.92 | 14.24 | 933,118 | +0.38(+2.74%) |
Apr 14, 2021 | 14.00 | 14.15 | 13.78 | 13.86 | 702,664 | -0.06(-0.43%) |
Apr 13, 2021 | 13.76 | 13.94 | 13.53 | 13.92 | 749,948 | +0.22(+1.61%) |
Apr 12, 2021 | 13.93 | 14.01 | 13.62 | 13.70 | 663,691 | -0.25(-1.79%) |
Apr 09, 2021 | 14.05 | 14.16 | 13.70 | 13.95 | 791,400 | -0.15(-1.06%) |
Apr 08, 2021 | 14.31 | 14.36 | 13.99 | 14.10 | 594,105 | -0.10(-0.70%) |
Apr 07, 2021 | 13.98 | 14.67 | 13.98 | 14.20 | 760,540 | +0.16(+1.14%) |
Apr 06, 2021 | 14.53 | 14.53 | 14.01 | 14.04 | 1,263,892 | -0.43(-2.97%) |
Apr 05, 2021 | 14.67 | 14.80 | 13.97 | 14.47 | 1,881,645 | -0.08(-0.55%) |