Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.00 | 16.24 | 16.00 | 16.19 | 743,376 | +0.17(+1.06%) |
Jun 29, 2021 | 16.15 | 16.23 | 15.88 | 16.02 | 951,884 | -0.13(-0.80%) |
Jun 28, 2021 | 16.50 | 16.56 | 16.05 | 16.15 | 1,488,558 | -0.39(-2.36%) |
Jun 25, 2021 | 16.36 | 16.59 | 16.24 | 16.54 | 5,433,476 | +0.25(+1.53%) |
Jun 24, 2021 | 16.48 | 16.50 | 16.16 | 16.29 | 1,515,519 | -0.12(-0.73%) |
Jun 23, 2021 | 16.34 | 16.53 | 16.23 | 16.41 | 1,617,847 | +0.16(+0.98%) |
Jun 22, 2021 | 16.29 | 16.44 | 16.20 | 16.25 | 1,158,322 | -0.04(-0.25%) |
Jun 21, 2021 | 16.10 | 16.34 | 16.10 | 16.29 | 2,163,507 | +0.20(+1.24%) |
Jun 18, 2021 | 16.34 | 16.36 | 16.00 | 16.09 | 1,457,379 | -0.30(-1.83%) |
Jun 17, 2021 | 16.34 | 16.47 | 16.30 | 16.39 | 995,709 | -0.07(-0.43%) |
Jun 16, 2021 | 16.50 | 16.64 | 16.29 | 16.46 | 1,298,484 | -0.10(-0.60%) |
Jun 15, 2021 | 16.50 | 16.62 | 16.36 | 16.56 | 994,260 | +0.05(+0.30%) |
Jun 14, 2021 | 16.68 | 16.76 | 16.21 | 16.51 | 1,387,233 | -0.02(-0.12%) |
Jun 11, 2021 | 16.11 | 16.56 | 15.88 | 16.53 | 1,609,548 | +0.41(+2.54%) |
Jun 10, 2021 | 16.07 | 16.34 | 15.74 | 16.12 | 2,316,142 | -0.02(-0.12%) |
Jun 09, 2021 | 15.98 | 17.23 | 15.84 | 16.14 | 5,722,479 | +0.32(+2.02%) |
Jun 08, 2021 | 15.90 | 16.06 | 15.72 | 15.82 | 1,679,534 | -0.08(-0.50%) |
Jun 07, 2021 | 16.07 | 16.17 | 15.89 | 15.90 | 3,678,544 | -0.12(-0.75%) |
Jun 04, 2021 | 16.40 | 16.50 | 15.78 | 16.02 | 2,444,598 | -0.37(-2.26%) |
Jun 03, 2021 | 16.34 | 16.84 | 16.25 | 16.39 | 2,969,303 | -0.08(-0.49%) |
Jun 02, 2021 | 16.08 | 16.74 | 16.05 | 16.47 | 2,457,745 | +0.42(+2.62%) |
Jun 01, 2021 | 15.68 | 16.16 | 15.68 | 16.05 | 1,500,961 | +0.37(+2.36%) |
May 28, 2021 | 15.63 | 15.73 | 15.53 | 15.68 | 1,186,015 | +0.13(+0.84%) |
May 27, 2021 | 15.76 | 15.80 | 15.53 | 15.55 | 872,255 | -0.13(-0.83%) |
May 26, 2021 | 15.42 | 15.72 | 15.41 | 15.68 | 1,042,684 | +0.26(+1.69%) |
May 25, 2021 | 15.63 | 15.64 | 15.39 | 15.42 | 1,011,954 | -0.22(-1.41%) |
May 24, 2021 | 15.54 | 15.77 | 15.47 | 15.64 | 704,746 | +0.08(+0.51%) |
May 21, 2021 | 15.87 | 15.96 | 15.37 | 15.56 | 1,702,766 | -0.27(-1.71%) |
May 20, 2021 | 15.79 | 15.95 | 15.76 | 15.83 | 944,665 | +0.08(+0.51%) |
May 19, 2021 | 15.41 | 15.79 | 15.34 | 15.75 | 2,318,657 | +0.28(+1.81%) |
May 18, 2021 | 15.68 | 15.83 | 15.45 | 15.47 | 1,258,721 | +0.02(+0.10%) |
May 17, 2021 | 15.57 | 15.82 | 15.36 | 15.46 | 1,219,455 | -0.26(-1.62%) |
May 14, 2021 | 15.64 | 15.82 | 15.61 | 15.71 | 1,163,416 | +0.12(+0.77%) |
May 13, 2021 | 15.27 | 15.64 | 15.20 | 15.59 | 853,494 | +0.32(+2.10%) |
May 12, 2021 | 15.40 | 15.40 | 15.22 | 15.27 | 638,040 | -0.13(-0.84%) |
May 11, 2021 | 15.41 | 15.47 | 15.18 | 15.40 | 819,713 | -0.14(-0.90%) |
May 10, 2021 | 15.70 | 15.82 | 15.54 | 15.54 | 672,772 | -0.16(-1.02%) |
May 07, 2021 | 15.55 | 15.74 | 15.50 | 15.70 | 697,620 | +0.11(+0.71%) |
May 06, 2021 | 15.54 | 15.66 | 15.39 | 15.59 | 1,219,039 | +0.10(+0.65%) |
May 05, 2021 | 15.42 | 15.50 | 15.22 | 15.49 | 1,589,017 | +0.08(+0.52%) |
May 04, 2021 | 15.46 | 15.54 | 15.33 | 15.41 | 1,348,996 | +0.00(+0.00%) |
May 03, 2021 | 15.36 | 15.55 | 15.30 | 15.41 | 1,355,429 | +0.12(+0.78%) |
Apr 30, 2021 | 15.15 | 15.42 | 15.07 | 15.29 | 1,173,800 | +0.06(+0.39%) |
Apr 29, 2021 | 15.52 | 15.59 | 15.21 | 15.23 | 1,407,767 | -0.26(-1.68%) |
Apr 28, 2021 | 15.32 | 15.50 | 15.27 | 15.49 | 1,227,081 | +0.19(+1.24%) |
Apr 27, 2021 | 15.25 | 15.44 | 15.16 | 15.30 | 1,321,090 | +0.11(+0.72%) |
Apr 26, 2021 | 15.23 | 15.27 | 15.06 | 15.19 | 1,309,949 | +0.12(+0.80%) |
Apr 23, 2021 | 15.11 | 15.14 | 14.91 | 15.07 | 483,300 | +0.01(+0.07%) |
Apr 22, 2021 | 15.26 | 15.26 | 14.96 | 15.06 | 678,644 | -0.18(-1.18%) |
Apr 21, 2021 | 15.13 | 15.30 | 15.10 | 15.24 | 632,353 | +0.15(+0.99%) |
Apr 20, 2021 | 14.90 | 15.22 | 14.83 | 15.09 | 1,316,305 | +0.18(+1.21%) |
Apr 19, 2021 | 14.78 | 14.98 | 14.71 | 14.91 | 1,562,722 | +0.12(+0.85%) |
Apr 16, 2021 | 14.88 | 14.88 | 14.63 | 14.79 | 1,694,800 | +0.03(+0.17%) |
Apr 15, 2021 | 14.54 | 14.77 | 14.54 | 14.76 | 638,028 | +0.21(+1.44%) |
Apr 14, 2021 | 14.68 | 14.68 | 14.54 | 14.55 | 864,459 | -0.09(-0.61%) |
Apr 13, 2021 | 14.57 | 14.68 | 14.54 | 14.64 | 1,103,892 | -0.02(-0.14%) |
Apr 12, 2021 | 14.62 | 14.92 | 14.62 | 14.66 | 1,326,380 | +0.00(+0.00%) |
Apr 09, 2021 | 14.74 | 14.79 | 14.60 | 14.66 | 582,300 | -0.16(-1.08%) |
Apr 08, 2021 | 14.69 | 15.02 | 14.56 | 14.82 | 1,080,960 | +0.16(+1.09%) |
Apr 07, 2021 | 14.77 | 14.83 | 14.53 | 14.66 | 571,745 | -0.08(-0.54%) |
Apr 06, 2021 | 14.65 | 14.78 | 14.45 | 14.74 | 812,860 | +0.19(+1.31%) |
Apr 05, 2021 | 14.52 | 14.65 | 14.42 | 14.55 | 1,370,437 | +0.03(+0.21%) |