Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.93 | 16.10 | 15.90 | 15.98 | 3,428 | +0.08(+0.52%) |
Jun 29, 2021 | 15.80 | 15.92 | 15.77 | 15.89 | 10,036 | -0.13(-0.81%) |
Jun 28, 2021 | 15.83 | 16.06 | 15.66 | 16.02 | 28,160 | +0.32(+2.07%) |
Jun 25, 2021 | 15.97 | 16.27 | 15.65 | 15.70 | 541,661 | -0.20(-1.28%) |
Jun 24, 2021 | 15.99 | 16.43 | 15.90 | 15.90 | 23,451 | -0.21(-1.32%) |
Jun 23, 2021 | 15.79 | 16.29 | 15.79 | 16.12 | 20,803 | +0.31(+1.99%) |
Jun 22, 2021 | 15.93 | 15.98 | 15.76 | 15.80 | 31,395 | -0.04(-0.23%) |
Jun 21, 2021 | 15.75 | 15.96 | 15.74 | 15.84 | 37,624 | +0.07(+0.47%) |
Jun 18, 2021 | 16.13 | 16.13 | 15.74 | 15.76 | 23,388 | -0.16(-0.98%) |
Jun 17, 2021 | 16.19 | 16.19 | 15.86 | 15.92 | 27,098 | -0.20(-1.26%) |
Jun 16, 2021 | 16.21 | 16.28 | 16.02 | 16.12 | 28,127 | +0.04(+0.23%) |
Jun 15, 2021 | 15.97 | 16.16 | 15.93 | 16.09 | 10,078 | +0.08(+0.52%) |
Jun 14, 2021 | 16.33 | 16.33 | 16.00 | 16.00 | 7,485 | -0.16(-0.97%) |
Jun 11, 2021 | 16.70 | 16.79 | 15.92 | 16.16 | 16,814 | -0.21(-1.29%) |
Jun 10, 2021 | 16.43 | 16.79 | 16.30 | 16.37 | 5,996 | -0.06(-0.34%) |
Jun 09, 2021 | 16.75 | 17.03 | 16.30 | 16.43 | 4,141 | +0.14(+0.85%) |
Jun 08, 2021 | 16.34 | 16.44 | 16.28 | 16.29 | 10,714 | -0.06(-0.34%) |
Jun 07, 2021 | 16.65 | 17.37 | 16.26 | 16.34 | 10,106 | -0.11(-0.67%) |
Jun 04, 2021 | 16.93 | 16.93 | 16.27 | 16.45 | 6,197 | +0.00(+0.00%) |
Jun 03, 2021 | 16.56 | 16.61 | 16.20 | 16.45 | 10,801 | -0.38(-2.24%) |
Jun 02, 2021 | 17.21 | 17.32 | 16.72 | 16.83 | 4,353 | -0.09(-0.54%) |
Jun 01, 2021 | 17.08 | 17.30 | 16.75 | 16.92 | 3,360 | +0.15(+0.88%) |
May 28, 2021 | 17.03 | 17.49 | 16.73 | 16.78 | 7,688 | -0.15(-0.87%) |
May 27, 2021 | 17.53 | 18.26 | 16.36 | 16.92 | 16,073 | -0.01(-0.05%) |
May 26, 2021 | 18.10 | 18.38 | 16.49 | 16.93 | 13,407 | -1.13(-6.27%) |
May 25, 2021 | 16.31 | 20.01 | 16.09 | 18.06 | 30,524 | +1.92(+11.92%) |
May 24, 2021 | 16.22 | 16.54 | 16.10 | 16.14 | 5,575 | -0.02(-0.11%) |
May 21, 2021 | 16.07 | 16.17 | 16.06 | 16.16 | 3,038 | +0.19(+1.21%) |
May 20, 2021 | 15.80 | 15.97 | 15.75 | 15.97 | 6,311 | +0.31(+2.00%) |
May 19, 2021 | 15.63 | 15.81 | 15.56 | 15.65 | 7,358 | -0.08(-0.53%) |
May 18, 2021 | 15.83 | 15.88 | 15.63 | 15.74 | 9,144 | -0.13(-0.81%) |
May 17, 2021 | 15.73 | 15.90 | 15.65 | 15.86 | 3,790 | +0.17(+1.11%) |
May 14, 2021 | 15.57 | 15.91 | 15.57 | 15.69 | 5,670 | +0.17(+1.13%) |
May 13, 2021 | 15.48 | 15.91 | 15.46 | 15.52 | 11,214 | +0.04(+0.24%) |
May 12, 2021 | 15.70 | 16.00 | 15.46 | 15.48 | 13,341 | -0.17(-1.06%) |
May 11, 2021 | 15.65 | 15.95 | 15.59 | 15.64 | 9,793 | +0.00(+0.00%) |
May 10, 2021 | 15.83 | 16.01 | 15.64 | 15.64 | 14,761 | -0.14(-0.87%) |
May 07, 2021 | 16.08 | 16.25 | 15.66 | 15.78 | 15,409 | -0.14(-0.87%) |
May 06, 2021 | 16.11 | 16.11 | 15.87 | 15.92 | 4,377 | -0.19(-1.20%) |
May 05, 2021 | 16.35 | 16.47 | 16.10 | 16.11 | 11,673 | -0.23(-1.41%) |
May 04, 2021 | 16.40 | 16.50 | 16.30 | 16.34 | 4,747 | -0.17(-1.06%) |
May 03, 2021 | 16.46 | 16.52 | 16.30 | 16.52 | 11,561 | +0.22(+1.36%) |
Apr 30, 2021 | 16.97 | 16.97 | 16.11 | 16.30 | 17,604 | +0.03(+0.17%) |
Apr 29, 2021 | 16.27 | 16.40 | 16.15 | 16.27 | 11,088 | +0.06(+0.40%) |
Apr 28, 2021 | 16.13 | 16.21 | 16.11 | 16.21 | 3,928 | +0.20(+1.26%) |
Apr 27, 2021 | 16.10 | 16.38 | 15.87 | 16.00 | 18,186 | +0.12(+0.75%) |
Apr 26, 2021 | 16.10 | 16.24 | 15.88 | 15.88 | 13,319 | +0.02(+0.12%) |
Apr 23, 2021 | 15.76 | 15.91 | 15.75 | 15.86 | 7,172 | +0.16(+1.00%) |
Apr 22, 2021 | 16.19 | 16.19 | 15.69 | 15.71 | 6,750 | -0.36(-2.23%) |
Apr 21, 2021 | 16.07 | 16.10 | 16.07 | 16.07 | 16,469 | -0.01(-0.06%) |
Apr 20, 2021 | 15.76 | 16.16 | 15.64 | 16.08 | 14,368 | +0.10(+0.63%) |
Apr 19, 2021 | 15.90 | 15.98 | 15.90 | 15.98 | 6,691 | -0.04(-0.23%) |
Apr 16, 2021 | 16.12 | 16.12 | 15.65 | 16.01 | 12,062 | +0.01(+0.06%) |
Apr 15, 2021 | 15.92 | 16.01 | 15.78 | 16.00 | 6,567 | +0.36(+2.29%) |
Apr 14, 2021 | 16.01 | 16.10 | 15.64 | 15.64 | 15,327 | -0.37(-2.30%) |
Apr 13, 2021 | 16.09 | 16.09 | 16.01 | 16.01 | 8,155 | -0.03(-0.17%) |
Apr 12, 2021 | 16.01 | 16.05 | 15.98 | 16.04 | 11,413 | +0.28(+1.75%) |
Apr 09, 2021 | 15.64 | 15.83 | 15.64 | 15.76 | 3,042 | +0.08(+0.53%) |
Apr 08, 2021 | 15.69 | 15.74 | 15.64 | 15.68 | 6,765 | +0.04(+0.24%) |
Apr 07, 2021 | 15.78 | 15.78 | 15.64 | 15.64 | 13,480 | -0.36(-2.24%) |
Apr 06, 2021 | 15.95 | 16.01 | 15.78 | 16.00 | 4,248 | +0.13(+0.81%) |
Apr 05, 2021 | 16.09 | 16.09 | 15.78 | 15.87 | 5,631 | -0.25(-1.54%) |