Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.07 | 14.24 | 14.03 | 14.17 | 1,975,724 | +0.08(+0.60%) |
Jun 29, 2021 | 13.97 | 14.25 | 13.90 | 14.08 | 1,908,701 | -0.03(-0.18%) |
Jun 28, 2021 | 14.28 | 14.30 | 13.97 | 14.11 | 1,833,756 | -0.18(-1.24%) |
Jun 25, 2021 | 14.47 | 14.51 | 14.18 | 14.29 | 1,972,669 | -0.08(-0.59%) |
Jun 24, 2021 | 14.44 | 14.53 | 14.27 | 14.37 | 1,953,392 | +0.21(+1.49%) |
Jun 23, 2021 | 14.38 | 14.56 | 14.14 | 14.16 | 2,432,957 | +0.34(+2.45%) |
Jun 22, 2021 | 13.87 | 13.94 | 13.66 | 13.82 | 2,642,483 | -0.25(-1.81%) |
Jun 21, 2021 | 13.86 | 14.11 | 13.67 | 14.08 | 2,912,466 | +0.51(+3.75%) |
Jun 18, 2021 | 13.93 | 14.11 | 13.57 | 13.57 | 13,630,028 | -0.26(-1.90%) |
Jun 17, 2021 | 14.30 | 14.30 | 13.59 | 13.83 | 8,115,793 | -0.96(-6.47%) |
Jun 16, 2021 | 14.86 | 15.12 | 14.69 | 14.79 | 3,381,518 | -0.21(-1.41%) |
Jun 15, 2021 | 15.32 | 15.39 | 14.75 | 15.00 | 4,588,141 | -0.21(-1.39%) |
Jun 14, 2021 | 15.49 | 15.61 | 15.15 | 15.21 | 5,210,087 | -0.28(-1.80%) |
Jun 11, 2021 | 16.03 | 16.05 | 15.42 | 15.49 | 3,878,371 | -0.54(-3.38%) |
Jun 10, 2021 | 16.08 | 16.24 | 15.93 | 16.03 | 2,805,395 | +0.03(+0.16%) |
Jun 09, 2021 | 16.26 | 16.39 | 16.01 | 16.01 | 2,780,107 | -0.25(-1.56%) |
Jun 08, 2021 | 16.51 | 16.54 | 16.24 | 16.26 | 1,968,169 | -0.36(-2.14%) |
Jun 07, 2021 | 16.47 | 16.70 | 16.39 | 16.62 | 1,872,885 | -0.08(-0.51%) |
Jun 04, 2021 | 16.52 | 16.70 | 16.44 | 16.70 | 2,465,328 | +0.54(+3.35%) |
Jun 03, 2021 | 16.53 | 16.61 | 16.16 | 16.16 | 3,391,348 | -1.13(-6.52%) |
Jun 02, 2021 | 17.11 | 17.34 | 16.86 | 17.29 | 2,719,855 | +0.35(+2.05%) |
Jun 01, 2021 | 16.73 | 16.96 | 16.45 | 16.94 | 5,685,354 | +1.35(+8.64%) |
May 28, 2021 | 15.47 | 15.63 | 15.41 | 15.59 | 1,471,853 | +0.16(+1.04%) |
May 27, 2021 | 15.29 | 15.51 | 15.20 | 15.43 | 2,825,829 | +0.62(+4.17%) |
May 26, 2021 | 14.95 | 15.09 | 14.73 | 14.81 | 3,187,063 | -0.14(-0.91%) |
May 25, 2021 | 15.24 | 15.24 | 14.68 | 14.95 | 5,544,948 | -0.47(-3.02%) |
May 24, 2021 | 15.44 | 15.66 | 15.22 | 15.41 | 2,704,134 | -0.03(-0.16%) |
May 21, 2021 | 15.89 | 15.95 | 15.37 | 15.44 | 2,761,313 | -0.32(-2.04%) |
May 20, 2021 | 15.81 | 15.88 | 15.62 | 15.76 | 2,032,960 | +0.20(+1.31%) |
May 19, 2021 | 15.62 | 16.01 | 15.30 | 15.56 | 3,619,069 | -0.68(-4.17%) |
May 18, 2021 | 16.26 | 16.41 | 16.03 | 16.24 | 2,552,615 | -0.07(-0.42%) |
May 17, 2021 | 15.67 | 16.43 | 15.59 | 16.30 | 2,905,853 | +0.66(+4.22%) |
May 14, 2021 | 15.43 | 15.71 | 15.33 | 15.64 | 2,015,396 | +0.52(+3.42%) |
May 13, 2021 | 15.08 | 15.36 | 14.91 | 15.13 | 2,416,904 | -0.01(-0.06%) |
May 12, 2021 | 15.83 | 15.96 | 15.02 | 15.13 | 3,801,728 | -0.89(-5.55%) |
May 11, 2021 | 15.63 | 16.12 | 15.54 | 16.02 | 2,271,918 | -0.08(-0.47%) |
May 10, 2021 | 16.70 | 16.70 | 16.09 | 16.10 | 3,494,276 | -0.30(-1.86%) |
May 07, 2021 | 16.15 | 16.52 | 15.95 | 16.41 | 3,657,141 | +0.25(+1.57%) |
May 06, 2021 | 15.79 | 16.22 | 15.77 | 16.15 | 3,186,049 | +0.34(+2.14%) |
May 05, 2021 | 15.74 | 15.87 | 15.63 | 15.81 | 2,642,586 | +0.20(+1.30%) |
May 04, 2021 | 16.01 | 16.13 | 15.30 | 15.61 | 3,270,168 | -0.58(-3.61%) |
May 03, 2021 | 16.07 | 16.43 | 16.05 | 16.19 | 2,395,379 | +0.40(+2.52%) |
Apr 30, 2021 | 16.09 | 16.14 | 15.79 | 15.80 | 2,813,768 | -0.52(-3.17%) |
Apr 29, 2021 | 16.52 | 16.52 | 16.13 | 16.31 | 1,852,927 | -0.22(-1.33%) |
Apr 28, 2021 | 16.34 | 16.69 | 16.23 | 16.53 | 2,015,759 | +0.06(+0.36%) |
Apr 27, 2021 | 16.79 | 16.87 | 16.47 | 16.47 | 1,990,254 | -0.25(-1.52%) |
Apr 26, 2021 | 16.57 | 16.74 | 16.35 | 16.73 | 3,118,598 | +0.09(+0.56%) |
Apr 23, 2021 | 16.49 | 16.69 | 16.35 | 16.63 | 2,284,925 | +0.14(+0.87%) |
Apr 22, 2021 | 16.83 | 16.87 | 16.35 | 16.49 | 2,437,480 | -0.75(-4.32%) |
Apr 21, 2021 | 16.57 | 17.26 | 16.41 | 17.24 | 2,956,798 | +0.63(+3.77%) |
Apr 20, 2021 | 16.57 | 16.80 | 16.38 | 16.61 | 2,668,128 | -0.33(-1.95%) |
Apr 19, 2021 | 17.24 | 17.29 | 16.76 | 16.94 | 2,886,530 | -0.47(-2.72%) |
Apr 16, 2021 | 17.43 | 17.51 | 17.05 | 17.41 | 3,031,021 | +0.25(+1.48%) |
Apr 15, 2021 | 17.09 | 17.36 | 17.03 | 17.16 | 4,678,074 | +0.45(+2.69%) |
Apr 14, 2021 | 16.45 | 16.91 | 16.30 | 16.71 | 3,598,590 | +0.66(+4.12%) |
Apr 13, 2021 | 15.46 | 16.18 | 15.43 | 16.05 | 4,334,319 | +0.96(+6.34%) |
Apr 12, 2021 | 15.39 | 15.43 | 14.97 | 15.09 | 2,248,920 | -0.38(-2.46%) |
Apr 09, 2021 | 15.30 | 15.54 | 15.24 | 15.47 | 2,786,376 | -0.30(-1.88%) |
Apr 08, 2021 | 15.91 | 15.93 | 15.66 | 15.77 | 2,387,874 | -0.05(-0.32%) |
Apr 07, 2021 | 15.88 | 15.91 | 15.57 | 15.82 | 1,682,010 | -0.20(-1.27%) |
Apr 06, 2021 | 16.24 | 16.41 | 16.02 | 16.02 | 2,628,526 | +0.04(+0.26%) |
Apr 05, 2021 | 15.78 | 16.18 | 15.61 | 15.98 | 2,945,871 | +0.37(+2.39%) |