Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.11 | 15.46 | 15.11 | 15.36 | 158,452 | +0.14(+0.92%) |
Jun 29, 2021 | 15.31 | 15.48 | 15.19 | 15.22 | 195,293 | +0.01(+0.07%) |
Jun 28, 2021 | 15.33 | 15.39 | 15.11 | 15.21 | 284,141 | -0.13(-0.85%) |
Jun 25, 2021 | 15.73 | 15.87 | 15.31 | 15.34 | 1,890,434 | -0.27(-1.73%) |
Jun 24, 2021 | 15.57 | 15.69 | 15.28 | 15.61 | 339,794 | +0.15(+0.97%) |
Jun 23, 2021 | 15.52 | 15.68 | 15.39 | 15.46 | 260,243 | -0.05(-0.32%) |
Jun 22, 2021 | 15.64 | 15.68 | 15.39 | 15.51 | 306,088 | -0.11(-0.70%) |
Jun 21, 2021 | 15.51 | 15.82 | 15.34 | 15.62 | 464,600 | +0.33(+2.16%) |
Jun 18, 2021 | 15.19 | 15.36 | 14.94 | 15.29 | 765,827 | -0.11(-0.71%) |
Jun 17, 2021 | 15.83 | 15.87 | 15.21 | 15.40 | 402,300 | -0.38(-2.41%) |
Jun 16, 2021 | 15.86 | 15.91 | 15.67 | 15.78 | 348,402 | -0.05(-0.32%) |
Jun 15, 2021 | 15.75 | 15.88 | 15.60 | 15.83 | 208,140 | +0.18(+1.15%) |
Jun 14, 2021 | 15.86 | 15.89 | 15.64 | 15.65 | 343,033 | -0.25(-1.57%) |
Jun 11, 2021 | 15.78 | 15.99 | 15.72 | 15.90 | 188,595 | +0.21(+1.34%) |
Jun 10, 2021 | 16.03 | 16.07 | 15.67 | 15.69 | 219,296 | -0.23(-1.44%) |
Jun 09, 2021 | 15.90 | 15.94 | 15.77 | 15.92 | 170,027 | -0.04(-0.25%) |
Jun 08, 2021 | 15.86 | 16.07 | 15.72 | 15.96 | 214,793 | +0.07(+0.44%) |
Jun 07, 2021 | 15.97 | 16.08 | 15.78 | 15.89 | 513,951 | -0.09(-0.56%) |
Jun 04, 2021 | 16.18 | 16.30 | 15.90 | 15.98 | 386,341 | -0.21(-1.30%) |
Jun 03, 2021 | 16.24 | 16.36 | 15.95 | 16.19 | 317,181 | -0.11(-0.67%) |
Jun 02, 2021 | 16.74 | 16.83 | 16.19 | 16.30 | 335,156 | -0.37(-2.22%) |
Jun 01, 2021 | 16.50 | 16.70 | 16.36 | 16.67 | 414,870 | +0.33(+2.02%) |
May 28, 2021 | 16.37 | 16.47 | 16.03 | 16.34 | 329,888 | -0.01(-0.06%) |
May 27, 2021 | 16.54 | 16.64 | 16.33 | 16.35 | 581,057 | -0.01(-0.06%) |
May 26, 2021 | 16.09 | 16.47 | 16.09 | 16.36 | 452,834 | +0.36(+2.25%) |
May 25, 2021 | 15.94 | 16.36 | 15.92 | 16.00 | 638,617 | +0.09(+0.57%) |
May 24, 2021 | 15.85 | 15.97 | 15.69 | 15.91 | 350,940 | +0.05(+0.32%) |
May 21, 2021 | 15.79 | 16.09 | 15.47 | 15.86 | 342,047 | +0.18(+1.15%) |
May 20, 2021 | 15.82 | 15.88 | 15.52 | 15.68 | 466,513 | -0.22(-1.38%) |
May 19, 2021 | 15.79 | 15.91 | 15.56 | 15.90 | 516,940 | -0.12(-0.75%) |
May 18, 2021 | 16.03 | 16.27 | 15.87 | 16.02 | 572,758 | -0.03(-0.19%) |
May 17, 2021 | 15.69 | 16.05 | 15.29 | 16.05 | 738,907 | +0.60(+3.88%) |
May 14, 2021 | 15.40 | 15.69 | 15.33 | 15.45 | 577,147 | +0.04(+0.26%) |
May 13, 2021 | 15.20 | 15.54 | 15.20 | 15.41 | 430,663 | +0.26(+1.72%) |
May 12, 2021 | 15.26 | 15.55 | 15.11 | 15.15 | 365,057 | -0.21(-1.37%) |
May 11, 2021 | 15.03 | 15.46 | 14.98 | 15.36 | 312,806 | +0.05(+0.33%) |
May 10, 2021 | 15.05 | 15.75 | 15.05 | 15.31 | 538,215 | +0.44(+2.96%) |
May 07, 2021 | 14.72 | 14.90 | 14.57 | 14.87 | 858,910 | +0.27(+1.85%) |
May 06, 2021 | 14.61 | 14.87 | 14.28 | 14.60 | 680,996 | +0.01(+0.07%) |
May 05, 2021 | 14.46 | 14.65 | 14.34 | 14.59 | 1,190,824 | +0.05(+0.34%) |
May 04, 2021 | 14.05 | 14.56 | 13.94 | 14.54 | 765,007 | +0.45(+3.19%) |
May 03, 2021 | 14.10 | 14.47 | 14.06 | 14.09 | 1,215,474 | +0.09(+0.64%) |
Apr 30, 2021 | 13.90 | 14.20 | 13.90 | 14.00 | 1,614,400 | -0.01(-0.07%) |
Apr 29, 2021 | 14.28 | 14.37 | 13.91 | 14.01 | 4,979,338 | -0.26(-1.82%) |
Apr 28, 2021 | 14.51 | 14.52 | 13.88 | 14.27 | 1,828,851 | -0.30(-2.06%) |
Apr 27, 2021 | 14.88 | 15.39 | 14.03 | 14.57 | 1,491,797 | -2.13(-12.75%) |
Apr 26, 2021 | 16.76 | 16.91 | 16.69 | 16.70 | 59,500 | +0.04(+0.24%) |
Apr 23, 2021 | 16.38 | 16.81 | 16.38 | 16.66 | 74,400 | +0.42(+2.59%) |
Apr 22, 2021 | 16.65 | 16.65 | 16.22 | 16.24 | 61,847 | -0.35(-2.11%) |
Apr 21, 2021 | 16.21 | 16.69 | 16.21 | 16.59 | 62,098 | +0.40(+2.47%) |
Apr 20, 2021 | 16.28 | 16.35 | 15.97 | 16.19 | 91,500 | -0.24(-1.46%) |
Apr 19, 2021 | 16.72 | 16.87 | 16.38 | 16.43 | 68,995 | -0.36(-2.14%) |
Apr 16, 2021 | 17.00 | 17.18 | 16.75 | 16.79 | 97,000 | -0.02(-0.12%) |
Apr 15, 2021 | 16.75 | 16.87 | 16.56 | 16.81 | 124,520 | +0.21(+1.27%) |
Apr 14, 2021 | 16.35 | 16.76 | 16.33 | 16.60 | 79,170 | +0.31(+1.90%) |
Apr 13, 2021 | 16.56 | 16.56 | 16.24 | 16.29 | 55,695 | -0.38(-2.28%) |
Apr 12, 2021 | 16.58 | 16.86 | 16.57 | 16.67 | 80,772 | +0.01(+0.06%) |
Apr 09, 2021 | 16.68 | 16.74 | 16.57 | 16.66 | 109,700 | +0.15(+0.91%) |
Apr 08, 2021 | 16.31 | 16.57 | 15.91 | 16.51 | 414,490 | +0.16(+0.98%) |
Apr 07, 2021 | 17.02 | 17.07 | 16.30 | 16.35 | 151,731 | -0.69(-4.05%) |
Apr 06, 2021 | 17.24 | 17.40 | 17.00 | 17.04 | 170,352 | -0.28(-1.62%) |
Apr 05, 2021 | 17.19 | 17.40 | 16.86 | 17.32 | 129,154 | +0.32(+1.88%) |