Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.65 | 15.82 | 15.44 | 15.82 | 20,102 | +0.21(+1.35%) |
Jun 29, 2021 | 15.45 | 15.61 | 15.37 | 15.60 | 27,248 | +0.08(+0.50%) |
Jun 28, 2021 | 15.31 | 15.74 | 15.30 | 15.53 | 22,953 | +0.11(+0.74%) |
Jun 25, 2021 | 15.64 | 15.69 | 15.40 | 15.41 | 25,026 | -0.26(-1.69%) |
Jun 24, 2021 | 15.56 | 15.78 | 15.55 | 15.68 | 24,784 | +0.11(+0.68%) |
Jun 23, 2021 | 15.50 | 15.58 | 15.44 | 15.57 | 15,934 | +0.14(+0.88%) |
Jun 22, 2021 | 15.44 | 15.49 | 15.38 | 15.44 | 25,670 | +0.08(+0.53%) |
Jun 21, 2021 | 15.83 | 15.92 | 15.27 | 15.36 | 53,359 | -0.60(-3.79%) |
Jun 18, 2021 | 15.70 | 15.96 | 15.53 | 15.96 | 21,215 | +0.45(+2.91%) |
Jun 17, 2021 | 15.63 | 15.68 | 15.48 | 15.51 | 21,190 | -0.03(-0.19%) |
Jun 16, 2021 | 15.30 | 15.54 | 15.16 | 15.54 | 57,099 | +0.25(+1.63%) |
Jun 15, 2021 | 15.08 | 15.29 | 15.08 | 15.29 | 25,682 | +0.30(+1.99%) |
Jun 14, 2021 | 15.11 | 15.13 | 14.99 | 14.99 | 17,498 | -0.12(-0.76%) |
Jun 11, 2021 | 14.91 | 15.23 | 14.91 | 15.11 | 51,192 | +0.15(+1.02%) |
Jun 10, 2021 | 15.14 | 15.18 | 14.89 | 14.95 | 27,281 | -0.26(-1.68%) |
Jun 09, 2021 | 15.14 | 15.23 | 15.11 | 15.21 | 28,261 | -0.06(-0.39%) |
Jun 08, 2021 | 15.45 | 15.45 | 15.20 | 15.27 | 28,190 | -0.20(-1.30%) |
Jun 07, 2021 | 15.75 | 15.75 | 15.38 | 15.47 | 34,414 | -0.29(-1.83%) |
Jun 04, 2021 | 15.68 | 15.91 | 15.68 | 15.76 | 33,239 | -0.03(-0.18%) |
Jun 03, 2021 | 15.80 | 15.93 | 15.77 | 15.79 | 20,890 | +0.06(+0.37%) |
Jun 02, 2021 | 16.08 | 16.08 | 15.72 | 15.73 | 34,231 | -0.37(-2.32%) |
Jun 01, 2021 | 16.36 | 16.56 | 16.10 | 16.10 | 16,755 | -0.50(-3.01%) |
May 28, 2021 | 16.79 | 16.79 | 16.55 | 16.60 | 23,683 | -0.24(-1.42%) |
May 27, 2021 | 16.76 | 16.90 | 16.68 | 16.84 | 22,887 | +0.09(+0.52%) |
May 26, 2021 | 16.71 | 16.77 | 16.58 | 16.76 | 7,300 | -0.09(-0.51%) |
May 25, 2021 | 16.75 | 16.88 | 16.74 | 16.84 | 24,133 | -0.05(-0.28%) |
May 24, 2021 | 17.18 | 17.18 | 16.81 | 16.89 | 16,754 | -0.38(-2.22%) |
May 21, 2021 | 17.10 | 17.35 | 17.10 | 17.27 | 11,092 | +0.04(+0.22%) |
May 20, 2021 | 17.58 | 17.74 | 17.12 | 17.24 | 11,628 | -0.42(-2.39%) |
May 19, 2021 | 17.87 | 18.12 | 17.66 | 17.66 | 34,991 | +0.12(+0.66%) |
May 18, 2021 | 17.66 | 17.79 | 17.41 | 17.54 | 17,811 | -0.10(-0.55%) |
May 17, 2021 | 17.72 | 17.72 | 17.54 | 17.64 | 15,050 | +0.00(+0.00%) |
May 14, 2021 | 17.74 | 17.89 | 17.55 | 17.64 | 27,255 | -0.38(-2.13%) |
May 13, 2021 | 18.31 | 18.40 | 17.81 | 18.02 | 70,370 | -0.46(-2.49%) |
May 12, 2021 | 17.75 | 18.51 | 17.66 | 18.48 | 58,195 | +0.84(+4.79%) |
May 11, 2021 | 17.62 | 17.89 | 17.58 | 17.64 | 37,626 | +0.42(+2.45%) |
May 10, 2021 | 17.24 | 17.24 | 16.87 | 17.22 | 17,587 | -0.08(-0.44%) |
May 07, 2021 | 17.77 | 17.77 | 17.26 | 17.29 | 18,566 | -0.46(-2.59%) |
May 06, 2021 | 17.87 | 18.03 | 17.72 | 17.75 | 25,476 | -0.15(-0.86%) |
May 05, 2021 | 17.78 | 18.04 | 17.37 | 17.91 | 53,323 | +0.56(+3.21%) |
May 04, 2021 | 17.27 | 17.56 | 17.10 | 17.35 | 43,238 | +0.17(+1.01%) |
May 03, 2021 | 16.91 | 17.25 | 16.91 | 17.18 | 31,679 | +0.06(+0.34%) |
Apr 30, 2021 | 17.41 | 17.41 | 17.04 | 17.12 | 39,596 | -0.10(-0.56%) |
Apr 29, 2021 | 17.37 | 17.47 | 17.14 | 17.22 | 25,811 | -0.33(-1.86%) |
Apr 28, 2021 | 17.37 | 17.56 | 17.31 | 17.54 | 13,734 | +0.19(+1.11%) |
Apr 27, 2021 | 17.33 | 17.48 | 17.29 | 17.35 | 8,791 | -0.02(-0.11%) |
Apr 26, 2021 | 17.33 | 17.46 | 17.26 | 17.37 | 29,233 | -0.08(-0.44%) |
Apr 23, 2021 | 17.52 | 17.68 | 17.41 | 17.45 | 23,028 | -0.19(-1.09%) |
Apr 22, 2021 | 17.50 | 17.74 | 17.37 | 17.64 | 45,565 | +0.13(+0.77%) |
Apr 21, 2021 | 17.74 | 17.74 | 17.45 | 17.50 | 72,746 | -0.15(-0.87%) |
Apr 20, 2021 | 18.06 | 18.06 | 17.65 | 17.66 | 84,700 | -0.40(-2.23%) |
Apr 19, 2021 | 18.16 | 18.29 | 18.06 | 18.06 | 14,487 | -0.06(-0.32%) |
Apr 16, 2021 | 18.10 | 18.25 | 18.00 | 18.12 | 18,703 | -0.10(-0.53%) |
Apr 15, 2021 | 18.68 | 18.69 | 18.21 | 18.21 | 26,788 | -0.69(-3.65%) |
Apr 14, 2021 | 18.60 | 18.91 | 18.50 | 18.91 | 19,670 | +0.27(+1.44%) |
Apr 13, 2021 | 18.94 | 18.96 | 18.64 | 18.64 | 31,563 | -0.27(-1.42%) |
Apr 12, 2021 | 19.10 | 19.32 | 18.89 | 18.91 | 20,759 | -0.19(-1.00%) |
Apr 09, 2021 | 19.12 | 19.21 | 19.04 | 19.10 | 21,621 | +0.00(+0.00%) |
Apr 08, 2021 | 18.96 | 19.14 | 18.83 | 19.10 | 16,796 | +0.10(+0.50%) |
Apr 07, 2021 | 19.00 | 19.29 | 18.92 | 19.00 | 25,689 | +0.00(+0.00%) |
Apr 06, 2021 | 19.08 | 19.29 | 19.00 | 19.00 | 20,473 | -0.13(-0.70%) |
Apr 05, 2021 | 19.04 | 19.48 | 18.98 | 19.14 | 81,987 | -0.15(-0.80%) |