Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.10 | 15.38 | 15.07 | 15.38 | 2,525,521 | +0.15(+0.97%) |
Jun 29, 2021 | 15.27 | 15.38 | 15.18 | 15.23 | 2,843,599 | +0.12(+0.79%) |
Jun 28, 2021 | 15.31 | 15.31 | 15.00 | 15.11 | 2,328,322 | -0.19(-1.26%) |
Jun 25, 2021 | 15.33 | 15.38 | 15.26 | 15.30 | 1,840,805 | +0.09(+0.60%) |
Jun 24, 2021 | 15.03 | 15.29 | 14.96 | 15.21 | 2,999,378 | +0.37(+2.48%) |
Jun 23, 2021 | 14.97 | 15.01 | 14.79 | 14.84 | 2,970,563 | -0.16(-1.04%) |
Jun 22, 2021 | 15.06 | 15.07 | 14.89 | 15.00 | 4,290,655 | -0.09(-0.61%) |
Jun 21, 2021 | 14.97 | 15.21 | 14.95 | 15.09 | 4,860,229 | +0.19(+1.30%) |
Jun 18, 2021 | 15.07 | 15.17 | 14.88 | 14.90 | 4,456,724 | -0.52(-3.40%) |
Jun 17, 2021 | 15.81 | 15.87 | 15.22 | 15.42 | 4,774,166 | -0.38(-2.39%) |
Jun 16, 2021 | 15.84 | 16.00 | 15.77 | 15.80 | 2,359,668 | -0.17(-1.09%) |
Jun 15, 2021 | 16.02 | 16.07 | 15.89 | 15.97 | 2,565,497 | +0.11(+0.70%) |
Jun 14, 2021 | 15.96 | 15.99 | 15.79 | 15.86 | 2,653,075 | -0.20(-1.26%) |
Jun 11, 2021 | 16.11 | 16.20 | 15.97 | 16.06 | 3,183,155 | +0.01(+0.06%) |
Jun 10, 2021 | 16.31 | 16.48 | 16.03 | 16.06 | 3,826,616 | -0.40(-2.46%) |
Jun 09, 2021 | 16.75 | 16.79 | 16.43 | 16.46 | 2,599,024 | -0.44(-2.61%) |
Jun 08, 2021 | 16.97 | 17.00 | 16.77 | 16.90 | 4,059,797 | +0.29(+1.72%) |
Jun 07, 2021 | 16.71 | 16.75 | 16.55 | 16.62 | 4,257,136 | +0.19(+1.18%) |
Jun 04, 2021 | 16.37 | 16.48 | 16.27 | 16.42 | 2,248,533 | +0.17(+1.08%) |
Jun 03, 2021 | 16.37 | 16.39 | 16.17 | 16.25 | 3,248,592 | +0.07(+0.45%) |
Jun 02, 2021 | 16.30 | 16.31 | 16.08 | 16.18 | 3,823,679 | +0.08(+0.51%) |
Jun 01, 2021 | 16.28 | 16.35 | 16.03 | 16.09 | 3,852,259 | +0.31(+1.98%) |
May 28, 2021 | 15.84 | 15.86 | 15.73 | 15.78 | 3,021,809 | -0.10(-0.64%) |
May 27, 2021 | 15.60 | 15.90 | 15.60 | 15.88 | 4,023,314 | +0.63(+4.10%) |
May 26, 2021 | 15.19 | 15.28 | 15.10 | 15.26 | 2,809,103 | -0.15(-0.96%) |
May 25, 2021 | 15.49 | 15.69 | 15.38 | 15.40 | 3,380,627 | +0.02(+0.12%) |
May 24, 2021 | 15.46 | 15.47 | 15.29 | 15.38 | 1,618,252 | -0.02(-0.12%) |
May 21, 2021 | 15.46 | 15.60 | 15.38 | 15.40 | 3,710,668 | +0.15(+0.96%) |
May 20, 2021 | 15.39 | 15.40 | 15.15 | 15.26 | 3,533,498 | +0.06(+0.42%) |
May 19, 2021 | 15.18 | 15.26 | 14.93 | 15.19 | 4,478,966 | -0.51(-3.28%) |
May 18, 2021 | 16.18 | 16.20 | 15.70 | 15.71 | 4,134,201 | -0.30(-1.90%) |
May 17, 2021 | 15.78 | 16.04 | 15.66 | 16.01 | 3,601,473 | +0.37(+2.35%) |
May 14, 2021 | 15.49 | 15.66 | 15.41 | 15.64 | 2,963,384 | +0.44(+2.90%) |
May 13, 2021 | 15.09 | 15.27 | 14.98 | 15.20 | 2,910,565 | +0.44(+2.99%) |
May 12, 2021 | 15.22 | 15.35 | 14.70 | 14.76 | 3,904,391 | -0.39(-2.55%) |
May 11, 2021 | 14.95 | 15.23 | 14.91 | 15.15 | 4,010,926 | -0.28(-1.85%) |
May 10, 2021 | 15.52 | 15.75 | 15.43 | 15.43 | 4,330,828 | -0.07(-0.47%) |
May 07, 2021 | 15.31 | 15.58 | 15.10 | 15.50 | 4,904,356 | +0.52(+3.44%) |
May 06, 2021 | 14.97 | 15.05 | 14.72 | 14.99 | 4,584,993 | +0.60(+4.15%) |
May 05, 2021 | 14.26 | 14.52 | 14.10 | 14.39 | 6,550,948 | +0.51(+3.64%) |
May 04, 2021 | 13.64 | 13.92 | 13.45 | 13.89 | 5,059,817 | -0.15(-1.05%) |
May 03, 2021 | 14.02 | 14.11 | 13.94 | 14.03 | 2,429,482 | +0.39(+2.83%) |
Apr 30, 2021 | 13.77 | 13.89 | 13.60 | 13.65 | 2,804,599 | -0.50(-3.51%) |
Apr 29, 2021 | 14.33 | 14.35 | 13.90 | 14.14 | 2,507,176 | -0.23(-1.60%) |
Apr 28, 2021 | 14.24 | 14.43 | 14.24 | 14.37 | 1,874,071 | +0.07(+0.51%) |
Apr 27, 2021 | 14.23 | 14.33 | 14.20 | 14.30 | 1,403,018 | +0.04(+0.26%) |
Apr 26, 2021 | 14.19 | 14.35 | 14.18 | 14.26 | 1,610,471 | +0.07(+0.52%) |
Apr 23, 2021 | 13.86 | 14.22 | 13.81 | 14.19 | 2,178,974 | +0.47(+3.42%) |
Apr 22, 2021 | 13.90 | 13.93 | 13.70 | 13.72 | 2,278,565 | -0.27(-1.91%) |
Apr 21, 2021 | 13.58 | 13.99 | 13.47 | 13.99 | 3,188,051 | +0.29(+2.08%) |
Apr 20, 2021 | 14.21 | 14.22 | 13.65 | 13.70 | 3,242,517 | -0.44(-3.12%) |
Apr 19, 2021 | 14.00 | 14.17 | 13.99 | 14.14 | 4,421,804 | -0.44(-3.03%) |
Apr 16, 2021 | 14.49 | 14.62 | 14.43 | 14.58 | 1,718,740 | +0.26(+1.78%) |
Apr 15, 2021 | 14.35 | 14.36 | 14.13 | 14.33 | 1,930,369 | -0.05(-0.32%) |
Apr 14, 2021 | 14.24 | 14.53 | 14.23 | 14.37 | 2,043,338 | +0.05(+0.32%) |
Apr 13, 2021 | 14.33 | 14.37 | 14.17 | 14.33 | 3,154,851 | +0.16(+1.10%) |
Apr 12, 2021 | 14.23 | 14.27 | 14.07 | 14.17 | 2,357,104 | -0.10(-0.70%) |
Apr 09, 2021 | 14.20 | 14.28 | 14.08 | 14.27 | 2,118,859 | -0.18(-1.26%) |
Apr 08, 2021 | 14.39 | 14.47 | 14.22 | 14.46 | 3,227,124 | +0.09(+0.64%) |
Apr 07, 2021 | 14.37 | 14.49 | 14.36 | 14.37 | 1,904,464 | -0.11(-0.76%) |
Apr 06, 2021 | 14.61 | 14.74 | 14.46 | 14.47 | 2,580,180 | -0.17(-1.18%) |
Apr 05, 2021 | 14.52 | 14.65 | 14.48 | 14.65 | 1,677,474 | +0.29(+2.04%) |