Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.62 | 14.90 | 14.50 | 14.60 | 23,842 | -0.30(-2.01%) |
Jun 29, 2021 | 14.61 | 15.11 | 14.54 | 14.90 | 22,683 | +0.32(+2.19%) |
Jun 28, 2021 | 15.28 | 15.50 | 14.58 | 14.58 | 49,708 | -0.68(-4.46%) |
Jun 25, 2021 | 14.89 | 15.26 | 14.89 | 15.26 | 58,257 | +0.39(+2.62%) |
Jun 24, 2021 | 15.00 | 15.80 | 14.87 | 14.87 | 71,718 | -0.12(-0.80%) |
Jun 23, 2021 | 14.57 | 14.99 | 14.51 | 14.99 | 19,913 | +0.42(+2.88%) |
Jun 22, 2021 | 14.91 | 15.08 | 14.28 | 14.57 | 28,335 | -0.28(-1.89%) |
Jun 21, 2021 | 14.90 | 15.24 | 14.80 | 14.85 | 37,553 | -0.24(-1.59%) |
Jun 18, 2021 | 15.32 | 15.38 | 14.79 | 15.09 | 33,911 | -0.20(-1.31%) |
Jun 17, 2021 | 14.96 | 15.49 | 14.53 | 15.29 | 58,955 | +0.27(+1.80%) |
Jun 16, 2021 | 14.96 | 15.66 | 14.50 | 15.02 | 55,690 | -0.05(-0.33%) |
Jun 15, 2021 | 15.73 | 16.00 | 14.83 | 15.07 | 46,708 | -0.53(-3.40%) |
Jun 14, 2021 | 15.53 | 16.30 | 15.53 | 15.60 | 36,324 | +0.02(+0.13%) |
Jun 11, 2021 | 15.99 | 16.00 | 15.57 | 15.58 | 22,797 | -0.40(-2.50%) |
Jun 10, 2021 | 15.44 | 16.20 | 15.44 | 15.98 | 50,474 | +0.71(+4.65%) |
Jun 09, 2021 | 15.56 | 16.00 | 15.14 | 15.27 | 76,179 | -0.13(-0.84%) |
Jun 08, 2021 | 16.50 | 16.50 | 15.10 | 15.40 | 114,220 | -0.65(-4.05%) |
Jun 07, 2021 | 15.13 | 16.41 | 15.13 | 16.05 | 91,612 | +0.88(+5.77%) |
Jun 04, 2021 | 15.16 | 15.49 | 14.53 | 15.18 | 59,896 | +0.08(+0.50%) |
Jun 03, 2021 | 14.53 | 15.18 | 14.48 | 15.10 | 60,446 | +0.47(+3.21%) |
Jun 02, 2021 | 15.04 | 15.04 | 14.19 | 14.63 | 30,340 | +0.24(+1.67%) |
Jun 01, 2021 | 15.11 | 15.11 | 14.10 | 14.39 | 55,626 | -0.73(-4.83%) |
May 28, 2021 | 15.02 | 15.55 | 14.97 | 15.12 | 23,183 | -0.13(-0.85%) |
May 27, 2021 | 15.09 | 15.25 | 14.72 | 15.25 | 44,107 | +0.42(+2.83%) |
May 26, 2021 | 14.52 | 14.98 | 14.20 | 14.83 | 34,090 | +0.55(+3.85%) |
May 25, 2021 | 14.69 | 14.80 | 14.08 | 14.28 | 25,307 | -0.41(-2.79%) |
May 24, 2021 | 14.49 | 14.69 | 14.06 | 14.69 | 60,855 | +0.20(+1.38%) |
May 21, 2021 | 14.46 | 14.89 | 14.46 | 14.49 | 28,840 | +0.04(+0.28%) |
May 20, 2021 | 14.01 | 14.63 | 13.97 | 14.45 | 41,381 | +0.50(+3.62%) |
May 19, 2021 | 14.25 | 14.50 | 13.78 | 13.95 | 56,564 | -0.59(-4.09%) |
May 18, 2021 | 14.44 | 14.77 | 13.75 | 14.54 | 140,786 | +0.88(+6.44%) |
May 17, 2021 | 13.03 | 13.90 | 13.03 | 13.66 | 84,786 | +0.72(+5.56%) |
May 14, 2021 | 14.00 | 14.46 | 12.79 | 12.94 | 242,464 | -0.86(-6.23%) |
May 13, 2021 | 14.75 | 15.39 | 13.80 | 13.80 | 55,676 | -0.88(-5.99%) |
May 12, 2021 | 15.03 | 15.44 | 14.35 | 14.68 | 34,122 | -0.44(-2.91%) |
May 11, 2021 | 14.53 | 15.45 | 14.44 | 15.12 | 104,129 | +0.03(+0.20%) |
May 10, 2021 | 15.53 | 15.99 | 14.74 | 15.09 | 43,485 | -0.53(-3.39%) |
May 07, 2021 | 14.66 | 15.95 | 14.66 | 15.62 | 72,754 | +1.32(+9.23%) |
May 06, 2021 | 15.36 | 15.69 | 14.01 | 14.30 | 95,340 | -1.06(-6.90%) |
May 05, 2021 | 15.69 | 15.69 | 14.59 | 15.36 | 64,141 | -0.30(-1.92%) |
May 04, 2021 | 15.94 | 15.98 | 14.97 | 15.66 | 57,442 | -0.32(-2.00%) |
May 03, 2021 | 15.29 | 16.22 | 15.20 | 15.98 | 95,263 | +0.97(+6.46%) |
Apr 30, 2021 | 15.48 | 16.00 | 14.61 | 15.01 | 179,800 | -0.80(-5.06%) |
Apr 29, 2021 | 16.00 | 16.05 | 15.36 | 15.81 | 67,962 | -0.09(-0.57%) |
Apr 28, 2021 | 16.34 | 16.35 | 15.73 | 15.90 | 23,439 | -0.30(-1.85%) |
Apr 27, 2021 | 16.35 | 16.46 | 15.78 | 16.20 | 49,382 | +0.17(+1.06%) |
Apr 26, 2021 | 16.61 | 16.95 | 15.53 | 16.03 | 92,982 | -0.52(-3.14%) |
Apr 23, 2021 | 16.21 | 16.66 | 15.75 | 16.55 | 54,300 | +0.53(+3.31%) |
Apr 22, 2021 | 14.75 | 16.05 | 14.50 | 16.02 | 112,227 | +1.25(+8.46%) |
Apr 21, 2021 | 15.19 | 15.92 | 13.77 | 14.77 | 349,201 | -0.52(-3.40%) |
Apr 20, 2021 | 15.53 | 15.53 | 14.88 | 15.29 | 58,570 | -0.24(-1.55%) |
Apr 19, 2021 | 15.33 | 15.90 | 14.92 | 15.53 | 80,802 | +0.07(+0.45%) |
Apr 16, 2021 | 15.74 | 15.91 | 14.90 | 15.46 | 126,300 | -0.28(-1.78%) |
Apr 15, 2021 | 16.04 | 16.23 | 15.70 | 15.74 | 66,320 | -0.34(-2.11%) |
Apr 14, 2021 | 15.78 | 16.55 | 15.65 | 16.08 | 49,291 | +0.14(+0.88%) |
Apr 13, 2021 | 16.10 | 16.22 | 15.30 | 15.94 | 92,090 | -0.15(-0.93%) |
Apr 12, 2021 | 17.15 | 17.98 | 15.75 | 16.09 | 163,652 | -1.02(-5.96%) |
Apr 09, 2021 | 17.25 | 17.40 | 16.47 | 17.11 | 93,900 | -0.07(-0.41%) |
Apr 08, 2021 | 17.29 | 17.95 | 16.70 | 17.18 | 157,185 | +0.04(+0.23%) |
Apr 07, 2021 | 19.45 | 19.45 | 16.98 | 17.14 | 167,996 | -2.35(-12.06%) |
Apr 06, 2021 | 19.69 | 19.84 | 18.91 | 19.49 | 36,406 | -0.20(-1.02%) |
Apr 05, 2021 | 20.18 | 20.93 | 19.28 | 19.69 | 82,896 | -0.20(-1.01%) |