Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.37 | 14.62 | 14.08 | 14.10 | 176,951 | -0.29(-2.02%) |
Jun 29, 2021 | 14.53 | 14.81 | 14.35 | 14.39 | 291,958 | -0.11(-0.76%) |
Jun 28, 2021 | 14.51 | 14.59 | 14.29 | 14.50 | 247,535 | +0.06(+0.42%) |
Jun 25, 2021 | 14.60 | 14.60 | 14.41 | 14.44 | 1,244,857 | -0.08(-0.55%) |
Jun 24, 2021 | 14.21 | 14.66 | 14.21 | 14.52 | 919,721 | +0.32(+2.25%) |
Jun 23, 2021 | 14.10 | 14.28 | 14.02 | 14.20 | 203,569 | +0.15(+1.07%) |
Jun 22, 2021 | 13.91 | 14.10 | 13.74 | 14.05 | 329,631 | +0.17(+1.22%) |
Jun 21, 2021 | 13.98 | 13.99 | 13.73 | 13.88 | 330,888 | -0.04(-0.29%) |
Jun 18, 2021 | 14.27 | 14.37 | 13.86 | 13.92 | 409,290 | -0.35(-2.45%) |
Jun 17, 2021 | 14.18 | 14.41 | 14.14 | 14.27 | 319,957 | +0.06(+0.42%) |
Jun 16, 2021 | 14.28 | 14.44 | 14.02 | 14.21 | 346,963 | -0.09(-0.63%) |
Jun 15, 2021 | 14.44 | 14.48 | 14.12 | 14.30 | 349,886 | -0.09(-0.63%) |
Jun 14, 2021 | 14.05 | 14.41 | 14.03 | 14.39 | 285,598 | +0.32(+2.27%) |
Jun 11, 2021 | 13.83 | 14.10 | 13.74 | 14.07 | 233,074 | +0.34(+2.48%) |
Jun 10, 2021 | 13.61 | 13.86 | 13.57 | 13.73 | 274,705 | +0.11(+0.81%) |
Jun 09, 2021 | 13.87 | 13.93 | 13.62 | 13.62 | 223,494 | -0.19(-1.38%) |
Jun 08, 2021 | 13.78 | 13.98 | 13.61 | 13.81 | 240,588 | +0.02(+0.15%) |
Jun 07, 2021 | 13.69 | 13.86 | 13.42 | 13.79 | 320,883 | +0.09(+0.66%) |
Jun 04, 2021 | 13.80 | 13.94 | 13.41 | 13.70 | 582,294 | -0.13(-0.94%) |
Jun 03, 2021 | 14.08 | 14.43 | 13.66 | 13.83 | 922,409 | -0.93(-6.30%) |
Jun 02, 2021 | 14.95 | 15.20 | 14.66 | 14.76 | 420,541 | -0.15(-1.01%) |
Jun 01, 2021 | 14.80 | 15.20 | 14.80 | 14.91 | 383,169 | +0.12(+0.81%) |
May 28, 2021 | 14.32 | 14.95 | 14.20 | 14.79 | 629,795 | +0.52(+3.64%) |
May 27, 2021 | 14.41 | 14.43 | 14.18 | 14.27 | 750,033 | -0.06(-0.42%) |
May 26, 2021 | 14.22 | 14.45 | 14.18 | 14.33 | 463,702 | +0.13(+0.92%) |
May 25, 2021 | 14.30 | 14.35 | 14.18 | 14.20 | 290,701 | -0.09(-0.63%) |
May 24, 2021 | 14.40 | 14.43 | 14.10 | 14.29 | 395,730 | -0.01(-0.07%) |
May 21, 2021 | 14.31 | 14.41 | 14.14 | 14.30 | 392,614 | +0.10(+0.70%) |
May 20, 2021 | 14.15 | 14.48 | 14.08 | 14.20 | 206,889 | +0.04(+0.28%) |
May 19, 2021 | 13.56 | 14.29 | 13.56 | 14.16 | 368,959 | -0.11(-0.77%) |
May 18, 2021 | 14.21 | 14.42 | 14.15 | 14.27 | 846,533 | +0.06(+0.42%) |
May 17, 2021 | 14.23 | 14.38 | 14.09 | 14.21 | 700,431 | -0.01(-0.07%) |
May 14, 2021 | 14.12 | 14.28 | 13.72 | 14.22 | 410,204 | +0.30(+2.16%) |
May 13, 2021 | 14.14 | 14.40 | 13.61 | 13.92 | 257,742 | -0.14(-1.00%) |
May 12, 2021 | 13.75 | 14.15 | 13.54 | 14.06 | 628,707 | +0.17(+1.22%) |
May 11, 2021 | 13.30 | 13.91 | 13.16 | 13.89 | 248,209 | +0.42(+3.12%) |
May 10, 2021 | 13.69 | 13.73 | 13.34 | 13.47 | 253,202 | -0.24(-1.75%) |
May 07, 2021 | 13.73 | 13.88 | 13.52 | 13.71 | 585,212 | -0.02(-0.15%) |
May 06, 2021 | 14.33 | 14.33 | 13.49 | 13.73 | 155,687 | -0.36(-2.56%) |
May 05, 2021 | 14.07 | 14.56 | 13.69 | 14.09 | 271,306 | +0.41(+3.00%) |
May 04, 2021 | 13.43 | 13.75 | 13.14 | 13.68 | 608,590 | +0.18(+1.33%) |
May 03, 2021 | 13.64 | 13.64 | 13.33 | 13.50 | 296,610 | -0.02(-0.15%) |
Apr 30, 2021 | 13.61 | 13.89 | 13.47 | 13.52 | 162,100 | -0.26(-1.89%) |
Apr 29, 2021 | 14.13 | 14.30 | 13.68 | 13.78 | 173,704 | -0.34(-2.41%) |
Apr 28, 2021 | 14.10 | 14.29 | 14.01 | 14.12 | 81,485 | +0.02(+0.14%) |
Apr 27, 2021 | 14.31 | 14.40 | 14.05 | 14.10 | 131,447 | -0.24(-1.67%) |
Apr 26, 2021 | 14.25 | 14.53 | 14.08 | 14.34 | 201,181 | +0.13(+0.91%) |
Apr 23, 2021 | 14.18 | 14.35 | 14.07 | 14.21 | 169,600 | +0.09(+0.64%) |
Apr 22, 2021 | 13.91 | 14.49 | 13.77 | 14.12 | 425,106 | +0.23(+1.66%) |
Apr 21, 2021 | 13.74 | 13.92 | 13.50 | 13.89 | 131,277 | +0.13(+0.94%) |
Apr 20, 2021 | 13.79 | 13.99 | 13.40 | 13.76 | 176,943 | -0.09(-0.65%) |
Apr 19, 2021 | 14.00 | 14.00 | 13.58 | 13.85 | 184,275 | -0.22(-1.56%) |
Apr 16, 2021 | 14.25 | 14.26 | 13.94 | 14.07 | 101,800 | -0.18(-1.26%) |
Apr 15, 2021 | 14.19 | 14.27 | 13.96 | 14.25 | 177,922 | +0.12(+0.85%) |
Apr 14, 2021 | 14.27 | 14.58 | 14.08 | 14.13 | 639,028 | -0.09(-0.63%) |
Apr 13, 2021 | 14.30 | 14.48 | 14.04 | 14.22 | 150,560 | -0.15(-1.04%) |
Apr 12, 2021 | 14.34 | 14.65 | 14.32 | 14.37 | 119,209 | -0.11(-0.76%) |
Apr 09, 2021 | 14.28 | 14.49 | 14.26 | 14.48 | 117,100 | +0.09(+0.63%) |
Apr 08, 2021 | 14.00 | 14.47 | 13.96 | 14.39 | 156,456 | +0.41(+2.93%) |
Apr 07, 2021 | 14.15 | 14.23 | 13.73 | 13.98 | 152,161 | -0.26(-1.83%) |
Apr 06, 2021 | 14.28 | 14.43 | 14.12 | 14.24 | 136,854 | +0.00(+0.00%) |
Apr 05, 2021 | 14.06 | 14.44 | 13.83 | 14.24 | 256,523 | +0.33(+2.37%) |