Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.24 | 15.37 | 15.16 | 15.16 | 5,596,667 | -0.09(-0.59%) |
Jun 29, 2021 | 15.42 | 15.48 | 15.23 | 15.25 | 4,682,157 | -0.16(-1.03%) |
Jun 28, 2021 | 15.46 | 15.46 | 15.30 | 15.40 | 5,521,025 | -0.05(-0.34%) |
Jun 25, 2021 | 15.46 | 15.55 | 15.41 | 15.46 | 6,438,107 | +0.00(+0.00%) |
Jun 24, 2021 | 15.28 | 15.49 | 15.25 | 15.46 | 6,507,004 | +0.18(+1.18%) |
Jun 23, 2021 | 15.32 | 15.43 | 15.25 | 15.28 | 6,912,284 | -0.08(-0.49%) |
Jun 22, 2021 | 15.33 | 15.53 | 15.16 | 15.35 | 8,774,900 | +0.07(+0.44%) |
Jun 21, 2021 | 14.96 | 15.37 | 14.93 | 15.28 | 8,285,211 | +0.34(+2.27%) |
Jun 18, 2021 | 15.74 | 15.74 | 14.94 | 14.94 | 18,067,758 | -0.77(-4.89%) |
Jun 17, 2021 | 15.80 | 15.85 | 15.58 | 15.71 | 9,680,331 | -0.09(-0.57%) |
Jun 16, 2021 | 15.98 | 16.12 | 15.80 | 15.80 | 8,522,837 | -0.02(-0.14%) |
Jun 15, 2021 | 16.32 | 16.36 | 15.80 | 15.83 | 10,556,233 | -0.52(-3.19%) |
Jun 14, 2021 | 16.21 | 16.36 | 16.21 | 16.35 | 5,954,519 | +0.16(+0.96%) |
Jun 11, 2021 | 16.22 | 16.23 | 16.03 | 16.19 | 5,461,416 | -0.07(-0.46%) |
Jun 10, 2021 | 16.12 | 16.27 | 16.05 | 16.27 | 3,686,205 | +0.16(+1.02%) |
Jun 09, 2021 | 16.15 | 16.27 | 16.09 | 16.10 | 4,031,822 | +0.07(+0.42%) |
Jun 08, 2021 | 15.89 | 16.07 | 15.80 | 16.03 | 9,831,148 | +0.19(+1.17%) |
Jun 07, 2021 | 15.82 | 16.09 | 15.79 | 15.85 | 10,449,388 | +0.15(+0.95%) |
Jun 04, 2021 | 15.89 | 15.89 | 15.64 | 15.70 | 9,510,667 | -0.10(-0.61%) |
Jun 03, 2021 | 16.00 | 16.01 | 15.61 | 15.80 | 9,896,809 | -0.21(-1.30%) |
Jun 02, 2021 | 15.91 | 16.06 | 15.86 | 16.01 | 5,409,892 | +0.11(+0.70%) |
Jun 01, 2021 | 15.88 | 15.92 | 15.67 | 15.89 | 6,392,929 | +0.14(+0.90%) |
May 28, 2021 | 15.74 | 15.78 | 15.57 | 15.75 | 5,557,273 | +0.08(+0.52%) |
May 27, 2021 | 15.98 | 15.98 | 15.64 | 15.67 | 6,239,144 | -0.20(-1.27%) |
May 26, 2021 | 15.89 | 16.02 | 15.75 | 15.87 | 4,528,076 | +0.01(+0.09%) |
May 25, 2021 | 15.88 | 15.93 | 15.72 | 15.86 | 3,808,684 | +0.00(+0.00%) |
May 24, 2021 | 15.74 | 15.91 | 15.69 | 15.86 | 3,388,920 | +0.23(+1.48%) |
May 21, 2021 | 15.64 | 15.77 | 15.57 | 15.63 | 6,402,170 | -0.01(-0.10%) |
May 20, 2021 | 15.45 | 15.69 | 15.42 | 15.64 | 3,646,403 | +0.15(+0.96%) |
May 19, 2021 | 15.39 | 15.51 | 15.19 | 15.49 | 6,221,781 | +0.01(+0.05%) |
May 18, 2021 | 15.69 | 15.79 | 15.44 | 15.48 | 5,342,088 | -0.15(-0.95%) |
May 17, 2021 | 15.49 | 15.71 | 15.45 | 15.63 | 3,853,359 | +0.14(+0.91%) |
May 14, 2021 | 15.45 | 15.59 | 15.45 | 15.49 | 3,491,987 | +0.10(+0.63%) |
May 13, 2021 | 15.36 | 15.60 | 15.32 | 15.39 | 4,858,285 | +0.07(+0.49%) |
May 12, 2021 | 15.82 | 15.89 | 15.30 | 15.32 | 5,437,294 | -0.55(-3.47%) |
May 11, 2021 | 15.76 | 15.91 | 15.66 | 15.87 | 4,370,569 | -0.13(-0.79%) |
May 10, 2021 | 16.06 | 16.22 | 15.99 | 16.00 | 3,787,340 | +0.01(+0.09%) |
May 07, 2021 | 15.78 | 15.98 | 15.74 | 15.98 | 4,322,267 | +0.21(+1.32%) |
May 06, 2021 | 15.71 | 15.97 | 15.64 | 15.77 | 4,265,214 | +0.08(+0.52%) |
May 05, 2021 | 15.69 | 16.05 | 15.56 | 15.69 | 7,615,483 | -0.36(-2.22%) |
May 04, 2021 | 16.24 | 16.31 | 15.93 | 16.05 | 5,256,316 | -0.18(-1.10%) |
May 03, 2021 | 16.37 | 16.47 | 16.12 | 16.23 | 5,514,743 | -0.18(-1.09%) |
Apr 30, 2021 | 16.36 | 16.47 | 16.27 | 16.41 | 5,941,734 | +0.03(+0.18%) |
Apr 29, 2021 | 16.96 | 16.96 | 16.33 | 16.38 | 4,433,083 | -0.36(-2.18%) |
Apr 28, 2021 | 16.76 | 16.92 | 16.70 | 16.74 | 3,049,741 | +0.03(+0.18%) |
Apr 27, 2021 | 16.90 | 16.92 | 16.70 | 16.71 | 2,921,139 | -0.18(-1.06%) |
Apr 26, 2021 | 16.93 | 16.98 | 16.83 | 16.89 | 2,195,053 | +0.04(+0.26%) |
Apr 23, 2021 | 16.78 | 16.88 | 16.74 | 16.85 | 2,619,223 | +0.10(+0.58%) |
Apr 22, 2021 | 16.79 | 16.94 | 16.73 | 16.75 | 3,174,880 | -0.06(-0.35%) |
Apr 21, 2021 | 16.50 | 16.88 | 16.47 | 16.81 | 4,377,759 | +0.31(+1.85%) |
Apr 20, 2021 | 16.50 | 16.67 | 16.44 | 16.50 | 4,581,644 | -0.04(-0.27%) |
Apr 19, 2021 | 16.53 | 16.55 | 16.41 | 16.55 | 3,874,959 | +0.07(+0.45%) |
Apr 16, 2021 | 16.38 | 16.54 | 16.31 | 16.47 | 3,613,745 | +0.18(+1.10%) |
Apr 15, 2021 | 16.32 | 16.39 | 16.19 | 16.30 | 4,615,350 | +0.04(+0.28%) |
Apr 14, 2021 | 16.13 | 16.36 | 16.08 | 16.25 | 8,282,765 | +0.13(+0.78%) |
Apr 13, 2021 | 16.09 | 16.21 | 16.06 | 16.12 | 5,420,149 | -0.02(-0.14%) |
Apr 12, 2021 | 16.11 | 16.15 | 15.98 | 16.15 | 3,273,973 | +0.05(+0.32%) |
Apr 09, 2021 | 16.26 | 16.32 | 16.07 | 16.09 | 2,977,116 | -0.16(-1.01%) |
Apr 08, 2021 | 16.32 | 16.38 | 16.12 | 16.26 | 4,258,776 | +0.04(+0.23%) |
Apr 07, 2021 | 16.32 | 16.39 | 16.14 | 16.22 | 3,463,430 | -0.04(-0.23%) |
Apr 06, 2021 | 16.19 | 16.27 | 16.09 | 16.26 | 5,036,313 | +0.00(+0.00%) |
Apr 05, 2021 | 16.27 | 16.28 | 16.06 | 16.26 | 3,790,695 | +0.14(+0.88%) |