Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.87 | 14.94 | 14.75 | 14.90 | 247,297 | -0.02(-0.13%) |
Jun 29, 2021 | 14.96 | 15.07 | 14.87 | 14.92 | 137,936 | -0.05(-0.33%) |
Jun 28, 2021 | 15.17 | 15.24 | 14.88 | 14.97 | 534,659 | -0.26(-1.74%) |
Jun 25, 2021 | 15.22 | 15.33 | 15.18 | 15.24 | 103,167 | +0.03(+0.19%) |
Jun 24, 2021 | 15.26 | 15.26 | 15.11 | 15.21 | 198,278 | +0.03(+0.19%) |
Jun 23, 2021 | 15.21 | 15.23 | 15.11 | 15.18 | 206,977 | +0.06(+0.39%) |
Jun 22, 2021 | 15.11 | 15.21 | 15.10 | 15.12 | 369,091 | -0.09(-0.58%) |
Jun 21, 2021 | 15.11 | 15.48 | 15.11 | 15.21 | 344,080 | -0.04(-0.26%) |
Jun 18, 2021 | 15.11 | 15.31 | 15.10 | 15.25 | 449,908 | +0.11(+0.71%) |
Jun 17, 2021 | 15.19 | 15.27 | 15.10 | 15.14 | 266,402 | -0.03(-0.19%) |
Jun 16, 2021 | 15.17 | 15.22 | 15.10 | 15.17 | 156,150 | +0.00(+0.00%) |
Jun 15, 2021 | 15.12 | 15.25 | 15.10 | 15.17 | 202,624 | -0.04(-0.26%) |
Jun 14, 2021 | 15.52 | 15.55 | 15.20 | 15.21 | 157,330 | -0.25(-1.59%) |
Jun 11, 2021 | 15.54 | 15.60 | 15.37 | 15.45 | 159,231 | +0.06(+0.38%) |
Jun 10, 2021 | 15.44 | 15.55 | 15.33 | 15.39 | 191,791 | +0.04(+0.26%) |
Jun 09, 2021 | 15.44 | 15.45 | 15.27 | 15.35 | 165,141 | -0.13(-0.82%) |
Jun 08, 2021 | 15.48 | 15.53 | 15.26 | 15.48 | 193,766 | +0.12(+0.77%) |
Jun 07, 2021 | 15.41 | 15.72 | 15.30 | 15.36 | 257,959 | +0.01(+0.06%) |
Jun 04, 2021 | 15.56 | 15.69 | 15.27 | 15.35 | 376,215 | -0.26(-1.70%) |
Jun 03, 2021 | 15.18 | 15.80 | 15.05 | 15.62 | 871,057 | +0.26(+1.73%) |
Jun 02, 2021 | 15.46 | 15.48 | 15.13 | 15.35 | 1,124,835 | +0.00(+0.00%) |
Jun 01, 2021 | 15.43 | 15.69 | 15.33 | 15.35 | 218,734 | +0.02(+0.13%) |
May 28, 2021 | 15.59 | 15.65 | 15.25 | 15.33 | 230,375 | -0.19(-1.20%) |
May 27, 2021 | 15.49 | 15.57 | 15.22 | 15.52 | 271,988 | -0.17(-1.06%) |
May 26, 2021 | 15.38 | 15.77 | 15.28 | 15.69 | 330,852 | +0.43(+2.83%) |
May 25, 2021 | 15.35 | 15.83 | 15.23 | 15.26 | 270,421 | -0.13(-0.83%) |
May 24, 2021 | 15.33 | 15.55 | 15.28 | 15.38 | 312,474 | +0.14(+0.90%) |
May 21, 2021 | 15.40 | 15.47 | 15.18 | 15.25 | 203,136 | -0.04(-0.26%) |
May 20, 2021 | 15.48 | 15.48 | 15.22 | 15.29 | 232,097 | -0.04(-0.26%) |
May 19, 2021 | 15.33 | 15.47 | 15.21 | 15.32 | 265,037 | -0.26(-1.64%) |
May 18, 2021 | 15.59 | 15.76 | 15.44 | 15.58 | 257,346 | -0.02(-0.13%) |
May 17, 2021 | 15.38 | 15.77 | 15.21 | 15.60 | 359,840 | +0.10(+0.63%) |
May 14, 2021 | 15.45 | 15.80 | 15.27 | 15.50 | 324,963 | +0.45(+3.00%) |
May 13, 2021 | 15.25 | 15.44 | 14.75 | 15.05 | 273,996 | -0.16(-1.03%) |
May 12, 2021 | 15.65 | 15.68 | 15.05 | 15.21 | 269,346 | -0.47(-3.00%) |
May 11, 2021 | 15.56 | 15.74 | 15.31 | 15.68 | 519,212 | -0.10(-0.62%) |
May 10, 2021 | 16.36 | 16.43 | 15.78 | 15.78 | 212,639 | -0.55(-3.37%) |
May 07, 2021 | 16.18 | 16.49 | 16.12 | 16.33 | 187,569 | +0.15(+0.91%) |
May 06, 2021 | 16.36 | 16.56 | 16.06 | 16.18 | 258,021 | -0.23(-1.38%) |
May 05, 2021 | 16.78 | 16.99 | 16.40 | 16.40 | 158,191 | -0.41(-2.45%) |
May 04, 2021 | 17.14 | 17.17 | 16.70 | 16.82 | 273,107 | -0.32(-1.89%) |
May 03, 2021 | 17.31 | 17.38 | 16.93 | 17.14 | 224,845 | -0.26(-1.47%) |
Apr 30, 2021 | 17.39 | 17.50 | 17.22 | 17.39 | 287,838 | -0.01(-0.06%) |
Apr 29, 2021 | 16.88 | 17.48 | 16.88 | 17.40 | 525,975 | +0.53(+3.14%) |
Apr 28, 2021 | 16.39 | 16.88 | 16.25 | 16.88 | 375,541 | +0.45(+2.75%) |
Apr 27, 2021 | 16.57 | 16.66 | 16.32 | 16.42 | 209,093 | -0.15(-0.89%) |
Apr 26, 2021 | 16.05 | 16.59 | 15.94 | 16.57 | 327,541 | +0.68(+4.26%) |
Apr 23, 2021 | 15.98 | 16.21 | 15.81 | 15.89 | 273,875 | -0.11(-0.67%) |
Apr 22, 2021 | 16.34 | 16.36 | 15.84 | 16.00 | 343,051 | -0.23(-1.39%) |
Apr 21, 2021 | 15.91 | 16.24 | 15.77 | 16.23 | 588,750 | +0.31(+1.97%) |
Apr 20, 2021 | 16.84 | 17.22 | 15.71 | 15.91 | 842,627 | -1.02(-6.03%) |
Apr 19, 2021 | 17.27 | 17.61 | 16.81 | 16.93 | 1,586,515 | +1.07(+6.74%) |
Apr 16, 2021 | 16.07 | 16.12 | 15.75 | 15.86 | 145,856 | -0.13(-0.80%) |
Apr 15, 2021 | 15.93 | 16.22 | 15.81 | 15.99 | 305,731 | +0.25(+1.56%) |
Apr 14, 2021 | 15.89 | 16.09 | 15.72 | 15.75 | 308,907 | -0.20(-1.23%) |
Apr 13, 2021 | 16.01 | 16.17 | 15.80 | 15.94 | 242,841 | -0.13(-0.79%) |
Apr 12, 2021 | 16.40 | 16.40 | 15.84 | 16.07 | 273,824 | -0.14(-0.85%) |
Apr 09, 2021 | 16.15 | 16.33 | 15.94 | 16.21 | 235,652 | +0.02(+0.12%) |
Apr 08, 2021 | 16.44 | 16.69 | 16.12 | 16.19 | 327,300 | -0.26(-1.55%) |
Apr 07, 2021 | 16.78 | 16.85 | 16.35 | 16.44 | 516,948 | +0.00(+0.00%) |
Apr 06, 2021 | 16.01 | 16.54 | 16.01 | 16.44 | 359,873 | +0.43(+2.70%) |
Apr 05, 2021 | 16.23 | 16.36 | 15.72 | 16.01 | 257,729 | +0.08(+0.49%) |