Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.09 | 15.34 | 15.01 | 15.32 | 17,206,698 | +0.32(+2.13%) |
Jun 29, 2021 | 15.12 | 15.22 | 15.00 | 15.01 | 15,583,234 | -0.10(-0.67%) |
Jun 28, 2021 | 15.38 | 15.38 | 14.98 | 15.11 | 13,033,740 | -0.27(-1.75%) |
Jun 25, 2021 | 15.33 | 15.38 | 15.27 | 15.38 | 9,470,502 | +0.04(+0.27%) |
Jun 24, 2021 | 15.27 | 15.35 | 15.19 | 15.33 | 9,166,561 | +0.13(+0.83%) |
Jun 23, 2021 | 15.38 | 15.43 | 15.20 | 15.21 | 9,769,063 | -0.09(-0.60%) |
Jun 22, 2021 | 15.34 | 15.35 | 15.21 | 15.30 | 8,296,367 | -0.08(-0.49%) |
Jun 21, 2021 | 14.99 | 15.41 | 14.98 | 15.38 | 13,603,040 | +0.53(+3.57%) |
Jun 18, 2021 | 15.21 | 15.28 | 14.84 | 14.85 | 29,931,550 | -0.55(-3.55%) |
Jun 17, 2021 | 15.94 | 15.95 | 15.24 | 15.39 | 19,164,656 | -0.45(-2.87%) |
Jun 16, 2021 | 15.87 | 16.06 | 15.75 | 15.85 | 13,039,701 | -0.15(-0.95%) |
Jun 15, 2021 | 15.91 | 16.05 | 15.80 | 16.00 | 17,634,010 | +0.16(+1.01%) |
Jun 14, 2021 | 15.97 | 16.11 | 15.70 | 15.84 | 21,978,298 | -0.25(-1.57%) |
Jun 11, 2021 | 16.01 | 16.22 | 15.96 | 16.09 | 20,709,104 | +0.12(+0.74%) |
Jun 10, 2021 | 15.97 | 16.11 | 15.80 | 15.97 | 19,769,148 | +0.14(+0.90%) |
Jun 09, 2021 | 15.87 | 15.93 | 15.75 | 15.83 | 22,026,752 | +0.03(+0.16%) |
Jun 08, 2021 | 15.78 | 15.83 | 15.59 | 15.80 | 22,569,796 | +0.03(+0.16%) |
Jun 07, 2021 | 15.80 | 15.96 | 15.75 | 15.78 | 12,732,154 | -0.01(-0.05%) |
Jun 04, 2021 | 15.87 | 15.90 | 15.72 | 15.79 | 15,239,011 | +0.01(+0.05%) |
Jun 03, 2021 | 15.73 | 15.90 | 15.63 | 15.78 | 12,527,781 | +0.00(+0.00%) |
Jun 02, 2021 | 15.59 | 15.91 | 15.52 | 15.78 | 17,999,430 | +0.22(+1.40%) |
Jun 01, 2021 | 15.61 | 15.64 | 15.48 | 15.56 | 18,695,604 | +0.14(+0.93%) |
May 28, 2021 | 15.49 | 15.49 | 15.30 | 15.42 | 15,126,535 | +0.07(+0.44%) |
May 27, 2021 | 15.48 | 15.61 | 15.33 | 15.35 | 44,861,536 | -0.08(-0.49%) |
May 26, 2021 | 15.38 | 15.53 | 15.37 | 15.43 | 20,538,878 | -0.16(-1.03%) |
May 25, 2021 | 15.82 | 15.84 | 15.54 | 15.59 | 12,597,589 | -0.24(-1.54%) |
May 24, 2021 | 15.85 | 15.88 | 15.71 | 15.83 | 14,886,910 | +0.09(+0.59%) |
May 21, 2021 | 15.80 | 15.87 | 15.68 | 15.74 | 13,189,704 | +0.02(+0.11%) |
May 20, 2021 | 15.51 | 15.78 | 15.37 | 15.72 | 17,238,776 | +0.19(+1.25%) |
May 19, 2021 | 15.48 | 15.59 | 15.25 | 15.53 | 16,349,567 | -0.20(-1.28%) |
May 18, 2021 | 15.83 | 15.95 | 15.64 | 15.73 | 23,697,308 | -0.08(-0.48%) |
May 17, 2021 | 15.42 | 15.81 | 15.39 | 15.80 | 16,271,504 | +0.37(+2.40%) |
May 14, 2021 | 15.32 | 15.46 | 15.26 | 15.43 | 14,577,312 | +0.29(+1.89%) |
May 13, 2021 | 15.00 | 15.32 | 14.94 | 15.15 | 16,270,467 | -0.07(-0.44%) |
May 12, 2021 | 15.20 | 15.54 | 15.14 | 15.22 | 19,506,052 | +0.11(+0.72%) |
May 11, 2021 | 15.16 | 15.21 | 14.85 | 15.11 | 20,645,374 | -0.24(-1.53%) |
May 10, 2021 | 15.15 | 15.48 | 15.12 | 15.34 | 23,793,648 | +0.34(+2.30%) |
May 07, 2021 | 14.70 | 15.03 | 14.65 | 15.00 | 15,900,042 | +0.16(+1.08%) |
May 06, 2021 | 14.80 | 14.85 | 14.54 | 14.84 | 13,461,862 | +0.12(+0.80%) |
May 05, 2021 | 14.59 | 14.78 | 14.43 | 14.72 | 23,196,208 | +0.29(+1.98%) |
May 04, 2021 | 14.59 | 14.61 | 14.37 | 14.43 | 16,925,878 | -0.08(-0.52%) |
May 03, 2021 | 14.46 | 14.59 | 14.29 | 14.51 | 32,099,166 | +0.18(+1.23%) |
Apr 30, 2021 | 14.46 | 14.57 | 14.30 | 14.33 | 19,471,468 | -0.20(-1.39%) |
Apr 29, 2021 | 14.56 | 14.69 | 14.38 | 14.53 | 21,608,988 | +0.10(+0.70%) |
Apr 28, 2021 | 14.20 | 14.50 | 14.16 | 14.43 | 24,924,974 | +0.36(+2.59%) |
Apr 27, 2021 | 14.06 | 14.20 | 14.00 | 14.07 | 21,222,326 | +0.07(+0.53%) |
Apr 26, 2021 | 13.95 | 14.18 | 13.90 | 14.00 | 17,856,126 | +0.11(+0.77%) |
Apr 23, 2021 | 13.65 | 13.95 | 13.56 | 13.89 | 19,069,730 | +0.35(+2.57%) |
Apr 22, 2021 | 13.81 | 13.94 | 13.49 | 13.54 | 31,986,538 | -0.27(-1.98%) |
Apr 21, 2021 | 13.58 | 13.89 | 13.56 | 13.81 | 20,859,574 | +0.12(+0.85%) |
Apr 20, 2021 | 13.76 | 13.78 | 13.52 | 13.70 | 14,660,599 | -0.06(-0.42%) |
Apr 19, 2021 | 13.75 | 13.80 | 13.61 | 13.76 | 13,406,013 | +0.07(+0.48%) |
Apr 16, 2021 | 13.90 | 13.92 | 13.63 | 13.69 | 14,059,977 | -0.15(-1.08%) |
Apr 15, 2021 | 13.75 | 13.86 | 13.67 | 13.84 | 13,992,636 | +0.06(+0.42%) |
Apr 14, 2021 | 13.72 | 13.90 | 13.66 | 13.78 | 14,513,921 | +0.13(+0.97%) |
Apr 13, 2021 | 13.61 | 13.75 | 13.52 | 13.65 | 15,168,981 | -0.01(-0.06%) |
Apr 12, 2021 | 13.74 | 13.80 | 13.58 | 13.66 | 15,519,644 | -0.02(-0.18%) |
Apr 09, 2021 | 13.85 | 13.90 | 13.63 | 13.68 | 14,113,866 | -0.25(-1.78%) |
Apr 08, 2021 | 13.86 | 13.93 | 13.76 | 13.93 | 13,409,701 | -0.08(-0.59%) |
Apr 07, 2021 | 13.88 | 14.04 | 13.80 | 14.01 | 13,399,129 | +0.19(+1.38%) |
Apr 06, 2021 | 13.83 | 13.93 | 13.76 | 13.82 | 13,705,633 | +0.03(+0.24%) |
Apr 05, 2021 | 13.94 | 13.98 | 13.68 | 13.79 | 13,360,209 | -0.15(-1.07%) |