Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.99 | 16.15 | 15.81 | 16.06 | 26,850 | +0.09(+0.59%) |
Jun 29, 2021 | 16.01 | 16.02 | 15.85 | 15.96 | 15,849 | -0.11(-0.70%) |
Jun 28, 2021 | 15.73 | 16.15 | 15.65 | 16.08 | 75,215 | +0.41(+2.64%) |
Jun 25, 2021 | 15.71 | 15.71 | 15.23 | 15.66 | 198,142 | +0.05(+0.30%) |
Jun 24, 2021 | 15.56 | 15.69 | 15.42 | 15.62 | 24,229 | +0.24(+1.53%) |
Jun 23, 2021 | 15.79 | 15.97 | 15.23 | 15.38 | 44,786 | -0.37(-2.33%) |
Jun 22, 2021 | 15.94 | 16.07 | 15.33 | 15.75 | 55,241 | -0.19(-1.18%) |
Jun 21, 2021 | 16.22 | 16.22 | 15.75 | 15.94 | 27,189 | -0.07(-0.41%) |
Jun 18, 2021 | 16.19 | 16.29 | 15.72 | 16.00 | 63,499 | -0.06(-0.35%) |
Jun 17, 2021 | 15.90 | 16.06 | 15.75 | 16.06 | 23,057 | +0.25(+1.61%) |
Jun 16, 2021 | 16.33 | 16.33 | 15.80 | 15.80 | 36,968 | -0.52(-3.17%) |
Jun 15, 2021 | 16.07 | 16.32 | 15.96 | 16.32 | 23,506 | +0.28(+1.72%) |
Jun 14, 2021 | 15.85 | 16.06 | 15.71 | 16.04 | 14,794 | +0.30(+1.91%) |
Jun 11, 2021 | 15.89 | 15.97 | 15.68 | 15.74 | 20,534 | -0.09(-0.59%) |
Jun 10, 2021 | 16.10 | 16.10 | 15.72 | 15.84 | 14,226 | -0.26(-1.63%) |
Jun 09, 2021 | 15.96 | 16.13 | 15.96 | 16.10 | 19,952 | +0.18(+1.12%) |
Jun 08, 2021 | 16.56 | 16.56 | 15.76 | 15.92 | 28,269 | -0.52(-3.14%) |
Jun 07, 2021 | 16.63 | 16.71 | 16.44 | 16.44 | 22,594 | -0.08(-0.51%) |
Jun 04, 2021 | 16.22 | 16.74 | 16.22 | 16.52 | 23,430 | +0.30(+1.85%) |
Jun 03, 2021 | 16.18 | 16.22 | 15.90 | 16.22 | 14,803 | +0.04(+0.23%) |
Jun 02, 2021 | 16.10 | 16.20 | 15.88 | 16.18 | 10,765 | +0.07(+0.41%) |
Jun 01, 2021 | 16.05 | 16.22 | 15.92 | 16.12 | 17,134 | +0.08(+0.53%) |
May 28, 2021 | 15.96 | 16.14 | 15.81 | 16.03 | 20,239 | -0.05(-0.29%) |
May 27, 2021 | 16.04 | 16.15 | 15.79 | 16.08 | 23,830 | +0.23(+1.42%) |
May 26, 2021 | 15.64 | 15.95 | 15.58 | 15.86 | 16,051 | +0.27(+1.75%) |
May 25, 2021 | 16.01 | 16.01 | 15.55 | 15.58 | 15,762 | -0.43(-2.70%) |
May 24, 2021 | 16.26 | 16.26 | 15.96 | 16.02 | 16,383 | -0.17(-1.04%) |
May 21, 2021 | 16.20 | 16.40 | 16.02 | 16.18 | 15,154 | +0.13(+0.82%) |
May 20, 2021 | 15.41 | 16.09 | 15.40 | 16.05 | 21,997 | +0.67(+4.33%) |
May 19, 2021 | 15.69 | 15.69 | 15.35 | 15.39 | 17,886 | -0.39(-2.50%) |
May 18, 2021 | 15.62 | 15.87 | 15.62 | 15.78 | 9,299 | -0.01(-0.06%) |
May 17, 2021 | 15.85 | 16.00 | 15.65 | 15.79 | 20,740 | -0.19(-1.18%) |
May 14, 2021 | 15.72 | 16.15 | 15.72 | 15.98 | 122,364 | +0.31(+1.98%) |
May 13, 2021 | 14.90 | 15.72 | 14.89 | 15.67 | 20,458 | +0.85(+5.73%) |
May 12, 2021 | 15.40 | 15.51 | 14.82 | 14.82 | 24,073 | -0.47(-3.07%) |
May 11, 2021 | 14.85 | 15.39 | 14.85 | 15.29 | 12,514 | +0.30(+2.00%) |
May 10, 2021 | 15.63 | 15.90 | 14.97 | 14.99 | 38,061 | -0.55(-3.56%) |
May 07, 2021 | 15.47 | 15.77 | 15.39 | 15.54 | 20,743 | +0.07(+0.48%) |
May 06, 2021 | 15.47 | 15.64 | 15.43 | 15.47 | 17,853 | -0.08(-0.54%) |
May 05, 2021 | 15.55 | 15.55 | 15.45 | 15.55 | 12,952 | +0.15(+0.97%) |
May 04, 2021 | 16.00 | 16.00 | 15.31 | 15.40 | 31,168 | -0.68(-4.25%) |
May 03, 2021 | 16.11 | 16.34 | 15.92 | 16.08 | 15,451 | +0.10(+0.65%) |
Apr 30, 2021 | 15.71 | 16.07 | 15.71 | 15.98 | 27,311 | +0.14(+0.89%) |
Apr 29, 2021 | 15.98 | 16.09 | 15.54 | 15.84 | 17,290 | +0.01(+0.06%) |
Apr 28, 2021 | 16.23 | 16.23 | 15.74 | 15.83 | 15,269 | -0.33(-2.03%) |
Apr 27, 2021 | 16.45 | 16.45 | 15.93 | 16.16 | 15,600 | -0.21(-1.26%) |
Apr 26, 2021 | 16.40 | 16.65 | 16.25 | 16.37 | 21,033 | +0.00(+0.00%) |
Apr 23, 2021 | 15.90 | 16.39 | 15.87 | 16.37 | 16,749 | +0.47(+2.95%) |
Apr 22, 2021 | 15.57 | 16.20 | 15.57 | 15.90 | 23,269 | +0.37(+2.42%) |
Apr 21, 2021 | 15.85 | 16.11 | 15.50 | 15.52 | 36,383 | -0.53(-3.33%) |
Apr 20, 2021 | 16.10 | 16.29 | 16.05 | 16.06 | 18,811 | -0.15(-0.93%) |
Apr 19, 2021 | 16.49 | 16.49 | 15.96 | 16.21 | 22,892 | -0.32(-1.93%) |
Apr 16, 2021 | 16.87 | 16.87 | 16.31 | 16.53 | 20,589 | -0.35(-2.06%) |
Apr 15, 2021 | 16.58 | 17.01 | 16.55 | 16.87 | 26,817 | +0.45(+2.77%) |
Apr 14, 2021 | 16.17 | 16.47 | 16.10 | 16.42 | 18,962 | +0.15(+0.92%) |
Apr 13, 2021 | 15.85 | 16.31 | 15.52 | 16.27 | 18,988 | +0.34(+2.12%) |
Apr 12, 2021 | 15.92 | 16.10 | 15.73 | 15.93 | 13,016 | -0.02(-0.12%) |
Apr 09, 2021 | 15.70 | 15.95 | 15.41 | 15.95 | 17,306 | +0.25(+1.61%) |
Apr 08, 2021 | 15.57 | 15.77 | 15.32 | 15.70 | 15,397 | +0.07(+0.48%) |
Apr 07, 2021 | 15.74 | 15.90 | 15.33 | 15.62 | 25,408 | -0.08(-0.54%) |
Apr 06, 2021 | 15.85 | 16.12 | 15.67 | 15.71 | 19,634 | -0.14(-0.89%) |
Apr 05, 2021 | 15.66 | 15.90 | 15.59 | 15.85 | 35,364 | +0.38(+2.48%) |