Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.61 | 16.31 | 15.22 | 15.47 | 626,639 | -0.38(-2.40%) |
Jun 29, 2021 | 16.06 | 16.44 | 15.80 | 15.85 | 148,990 | -0.41(-2.52%) |
Jun 28, 2021 | 16.21 | 16.45 | 15.79 | 16.26 | 314,136 | +0.64(+4.10%) |
Jun 25, 2021 | 15.42 | 15.71 | 15.23 | 15.62 | 123,254 | +0.13(+0.84%) |
Jun 24, 2021 | 14.83 | 15.56 | 14.82 | 15.49 | 201,214 | +0.69(+4.66%) |
Jun 23, 2021 | 14.47 | 14.90 | 14.47 | 14.80 | 130,920 | +0.19(+1.30%) |
Jun 22, 2021 | 14.42 | 14.65 | 14.20 | 14.61 | 214,576 | +0.10(+0.69%) |
Jun 21, 2021 | 14.80 | 14.96 | 14.44 | 14.51 | 159,531 | -0.34(-2.29%) |
Jun 18, 2021 | 14.92 | 15.21 | 14.81 | 14.85 | 399,582 | -0.27(-1.79%) |
Jun 17, 2021 | 14.50 | 15.30 | 14.50 | 15.12 | 209,325 | +0.41(+2.79%) |
Jun 16, 2021 | 15.27 | 15.39 | 14.40 | 14.71 | 254,339 | -0.35(-2.32%) |
Jun 15, 2021 | 16.08 | 16.08 | 14.97 | 15.06 | 188,503 | -0.74(-4.68%) |
Jun 14, 2021 | 15.55 | 16.13 | 15.48 | 15.80 | 201,407 | +0.62(+4.08%) |
Jun 11, 2021 | 15.41 | 15.49 | 15.05 | 15.18 | 183,396 | -0.12(-0.78%) |
Jun 10, 2021 | 15.00 | 15.74 | 14.91 | 15.30 | 324,480 | +0.19(+1.26%) |
Jun 09, 2021 | 14.98 | 15.61 | 14.90 | 15.11 | 236,399 | +0.28(+1.89%) |
Jun 08, 2021 | 15.38 | 15.44 | 14.46 | 14.83 | 166,613 | -0.22(-1.46%) |
Jun 07, 2021 | 14.67 | 15.50 | 14.34 | 15.05 | 193,052 | +0.51(+3.51%) |
Jun 04, 2021 | 14.53 | 14.85 | 14.30 | 14.54 | 235,571 | +0.18(+1.25%) |
Jun 03, 2021 | 15.05 | 15.17 | 14.18 | 14.36 | 648,939 | -0.84(-5.53%) |
Jun 02, 2021 | 16.04 | 16.25 | 15.09 | 15.20 | 380,121 | -1.15(-7.03%) |
Jun 01, 2021 | 15.89 | 16.53 | 15.63 | 16.35 | 259,604 | +0.68(+4.34%) |
May 28, 2021 | 15.49 | 16.14 | 15.16 | 15.67 | 254,281 | +0.26(+1.69%) |
May 27, 2021 | 15.70 | 15.87 | 15.04 | 15.41 | 217,007 | -0.71(-4.40%) |
May 26, 2021 | 15.87 | 16.39 | 15.82 | 16.12 | 104,322 | +0.40(+2.54%) |
May 25, 2021 | 15.88 | 16.10 | 15.54 | 15.72 | 94,556 | -0.03(-0.19%) |
May 24, 2021 | 15.99 | 16.39 | 15.70 | 15.75 | 100,693 | -0.03(-0.19%) |
May 21, 2021 | 16.00 | 16.67 | 15.78 | 15.78 | 169,079 | -0.43(-2.65%) |
May 20, 2021 | 16.29 | 16.86 | 16.02 | 16.21 | 214,093 | +0.69(+4.45%) |
May 19, 2021 | 15.62 | 15.96 | 15.32 | 15.52 | 140,718 | -0.57(-3.54%) |
May 18, 2021 | 15.74 | 16.64 | 15.64 | 16.09 | 127,973 | +0.54(+3.47%) |
May 17, 2021 | 15.46 | 15.72 | 15.29 | 15.55 | 98,756 | +0.06(+0.39%) |
May 14, 2021 | 14.68 | 15.93 | 14.68 | 15.49 | 216,996 | +0.67(+4.52%) |
May 13, 2021 | 15.45 | 15.72 | 14.25 | 14.82 | 413,224 | -0.46(-3.01%) |
May 12, 2021 | 16.03 | 16.32 | 15.01 | 15.28 | 287,281 | -0.60(-3.78%) |
May 11, 2021 | 15.11 | 16.30 | 14.84 | 15.88 | 345,219 | +0.88(+5.87%) |
May 10, 2021 | 16.28 | 16.28 | 14.80 | 15.00 | 356,071 | -1.30(-7.98%) |
May 07, 2021 | 16.08 | 17.05 | 15.81 | 16.30 | 248,003 | +0.77(+4.96%) |
May 06, 2021 | 16.65 | 16.75 | 15.36 | 15.53 | 518,836 | -1.41(-8.32%) |
May 05, 2021 | 17.25 | 17.61 | 16.59 | 16.94 | 196,804 | -0.05(-0.29%) |
May 04, 2021 | 17.91 | 17.95 | 16.95 | 16.99 | 246,330 | -1.17(-6.44%) |
May 03, 2021 | 18.71 | 18.79 | 17.97 | 18.16 | 115,496 | -0.45(-2.42%) |
Apr 30, 2021 | 19.29 | 19.68 | 18.35 | 18.61 | 165,600 | -0.31(-1.64%) |
Apr 29, 2021 | 19.42 | 19.46 | 18.62 | 18.92 | 220,172 | +0.05(+0.26%) |
Apr 28, 2021 | 19.49 | 19.62 | 18.85 | 18.87 | 199,172 | -1.14(-5.70%) |
Apr 27, 2021 | 20.42 | 20.42 | 19.81 | 20.01 | 95,891 | -0.04(-0.20%) |
Apr 26, 2021 | 19.31 | 20.27 | 19.31 | 20.05 | 131,691 | +0.96(+5.03%) |
Apr 23, 2021 | 19.06 | 19.62 | 19.01 | 19.09 | 107,300 | -0.16(-0.83%) |
Apr 22, 2021 | 18.91 | 19.77 | 18.83 | 19.25 | 161,270 | +0.32(+1.69%) |
Apr 21, 2021 | 18.20 | 18.93 | 18.01 | 18.93 | 117,598 | +0.79(+4.36%) |
Apr 20, 2021 | 18.31 | 18.49 | 17.70 | 18.14 | 258,817 | -0.51(-2.73%) |
Apr 19, 2021 | 19.42 | 19.87 | 18.64 | 18.65 | 296,342 | -0.75(-3.87%) |
Apr 16, 2021 | 19.63 | 19.65 | 18.95 | 19.40 | 249,600 | +0.10(+0.52%) |
Apr 15, 2021 | 19.82 | 19.82 | 19.11 | 19.30 | 119,668 | -0.21(-1.08%) |
Apr 14, 2021 | 19.41 | 20.39 | 19.41 | 19.51 | 173,748 | +0.08(+0.41%) |
Apr 13, 2021 | 18.93 | 19.60 | 18.85 | 19.43 | 126,643 | +0.77(+4.13%) |
Apr 12, 2021 | 19.45 | 19.48 | 18.50 | 18.66 | 160,659 | -1.26(-6.33%) |
Apr 09, 2021 | 19.94 | 20.14 | 19.50 | 19.92 | 255,500 | -0.32(-1.58%) |
Apr 08, 2021 | 19.81 | 20.32 | 19.17 | 20.24 | 2,679,766 | +0.80(+4.12%) |
Apr 07, 2021 | 19.91 | 20.22 | 19.12 | 19.44 | 189,364 | -0.40(-2.02%) |
Apr 06, 2021 | 20.23 | 20.84 | 19.66 | 19.84 | 184,044 | -1.09(-5.21%) |
Apr 05, 2021 | 20.32 | 21.19 | 20.04 | 20.93 | 197,187 | +1.19(+6.03%) |