Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.00 | 16.75 | 14.80 | 15.70 | 25,695 | +0.65(+4.32%) |
Jun 29, 2021 | 15.28 | 15.28 | 14.84 | 15.05 | 4,742 | -0.15(-0.99%) |
Jun 28, 2021 | 15.40 | 15.40 | 14.95 | 15.20 | 2,433 | +0.20(+1.33%) |
Jun 25, 2021 | 14.90 | 15.40 | 14.85 | 15.00 | 3,050 | +0.00(+0.00%) |
Jun 24, 2021 | 15.15 | 15.40 | 15.00 | 15.00 | 1,797 | +0.05(+0.33%) |
Jun 23, 2021 | 14.45 | 15.10 | 14.45 | 14.95 | 5,433 | +0.65(+4.55%) |
Jun 22, 2021 | 14.25 | 14.65 | 13.86 | 14.30 | 2,650 | -0.05(-0.35%) |
Jun 21, 2021 | 14.85 | 14.85 | 14.25 | 14.35 | 4,066 | -0.50(-3.37%) |
Jun 18, 2021 | 15.65 | 15.65 | 14.30 | 14.85 | 11,883 | -0.90(-5.71%) |
Jun 17, 2021 | 16.25 | 16.75 | 15.65 | 15.75 | 10,412 | -0.35(-2.17%) |
Jun 16, 2021 | 16.20 | 16.80 | 15.55 | 16.10 | 9,235 | -0.05(-0.31%) |
Jun 15, 2021 | 16.05 | 16.40 | 15.55 | 16.15 | 3,987 | +0.00(+0.00%) |
Jun 14, 2021 | 16.15 | 16.40 | 15.90 | 16.15 | 4,818 | +0.60(+3.86%) |
Jun 11, 2021 | 16.25 | 16.45 | 15.55 | 15.55 | 3,046 | -0.45(-2.81%) |
Jun 10, 2021 | 16.10 | 17.05 | 15.80 | 16.00 | 18,719 | +0.05(+0.31%) |
Jun 09, 2021 | 15.50 | 16.75 | 15.25 | 15.95 | 20,609 | +0.50(+3.24%) |
Jun 08, 2021 | 15.70 | 16.10 | 14.95 | 15.45 | 10,182 | -0.25(-1.59%) |
Jun 07, 2021 | 15.25 | 16.25 | 15.25 | 15.70 | 4,776 | +0.40(+2.61%) |
Jun 04, 2021 | 15.25 | 15.75 | 15.25 | 15.30 | 2,558 | -0.30(-1.92%) |
Jun 03, 2021 | 15.60 | 16.50 | 15.35 | 15.60 | 17,966 | -0.03(-0.16%) |
Jun 02, 2021 | 15.95 | 16.00 | 15.50 | 15.62 | 3,033 | -0.03(-0.16%) |
Jun 01, 2021 | 15.00 | 16.25 | 14.80 | 15.65 | 8,474 | +0.70(+4.68%) |
May 28, 2021 | 15.62 | 15.62 | 14.60 | 14.95 | 4,548 | -0.05(-0.33%) |
May 27, 2021 | 15.15 | 15.60 | 14.95 | 15.00 | 3,652 | -0.15(-0.99%) |
May 26, 2021 | 14.70 | 16.20 | 14.70 | 15.15 | 25,529 | -0.15(-0.98%) |
May 25, 2021 | 14.25 | 16.40 | 14.10 | 15.30 | 33,365 | +1.05(+7.37%) |
May 24, 2021 | 14.75 | 14.80 | 13.90 | 14.25 | 2,012 | +0.20(+1.42%) |
May 21, 2021 | 13.85 | 14.35 | 13.70 | 14.05 | 3,754 | +0.20(+1.44%) |
May 20, 2021 | 13.75 | 14.35 | 13.55 | 13.85 | 12,187 | +0.05(+0.36%) |
May 19, 2021 | 14.90 | 15.25 | 13.65 | 13.80 | 13,545 | -0.05(-0.36%) |
May 18, 2021 | 13.90 | 14.25 | 13.80 | 13.85 | 4,555 | +0.15(+1.09%) |
May 17, 2021 | 13.25 | 13.75 | 13.10 | 13.70 | 9,195 | +0.55(+4.18%) |
May 14, 2021 | 12.90 | 13.65 | 12.85 | 13.15 | 5,454 | +0.30(+2.33%) |
May 13, 2021 | 12.65 | 13.20 | 12.65 | 12.85 | 3,538 | +0.25(+1.98%) |
May 12, 2021 | 13.70 | 13.70 | 12.60 | 12.60 | 6,622 | -1.15(-8.36%) |
May 11, 2021 | 12.81 | 13.95 | 12.81 | 13.75 | 4,780 | +0.25(+1.85%) |
May 10, 2021 | 14.00 | 14.30 | 13.39 | 13.50 | 9,204 | -0.55(-3.91%) |
May 07, 2021 | 15.55 | 15.75 | 13.70 | 14.05 | 17,932 | -1.85(-11.64%) |
May 06, 2021 | 13.55 | 17.95 | 13.55 | 15.90 | 80,872 | +2.20(+16.06%) |
May 05, 2021 | 13.50 | 14.25 | 12.95 | 13.70 | 14,055 | +0.15(+1.11%) |
May 04, 2021 | 13.35 | 13.80 | 12.75 | 13.55 | 5,212 | +0.00(+0.00%) |
May 03, 2021 | 14.05 | 14.24 | 13.19 | 13.55 | 5,582 | -0.10(-0.73%) |
Apr 30, 2021 | 14.42 | 14.42 | 13.60 | 13.65 | 2,800 | -1.00(-6.83%) |
Apr 29, 2021 | 14.55 | 15.25 | 14.10 | 14.65 | 8,093 | +0.15(+1.03%) |
Apr 28, 2021 | 14.05 | 15.05 | 13.85 | 14.50 | 5,367 | +0.25(+1.75%) |
Apr 27, 2021 | 14.95 | 15.30 | 14.25 | 14.25 | 2,687 | -0.70(-4.68%) |
Apr 26, 2021 | 14.50 | 15.45 | 14.50 | 14.95 | 3,065 | +0.60(+4.18%) |
Apr 23, 2021 | 14.35 | 14.55 | 14.10 | 14.35 | 3,040 | +0.20(+1.41%) |
Apr 22, 2021 | 14.00 | 14.67 | 14.00 | 14.15 | 4,122 | +0.25(+1.80%) |
Apr 21, 2021 | 13.50 | 14.00 | 13.10 | 13.90 | 7,459 | +0.55(+4.12%) |
Apr 20, 2021 | 13.60 | 13.75 | 13.05 | 13.35 | 5,806 | -0.35(-2.55%) |
Apr 19, 2021 | 13.80 | 14.05 | 13.50 | 13.70 | 7,206 | -0.50(-3.52%) |
Apr 16, 2021 | 14.50 | 14.65 | 14.00 | 14.20 | 11,420 | -0.35(-2.41%) |
Apr 15, 2021 | 15.00 | 15.20 | 14.50 | 14.55 | 9,898 | -0.75(-4.90%) |
Apr 14, 2021 | 14.75 | 15.55 | 14.60 | 15.30 | 6,402 | +0.40(+2.68%) |
Apr 13, 2021 | 14.50 | 15.13 | 14.35 | 14.90 | 5,432 | -0.10(-0.67%) |
Apr 12, 2021 | 15.60 | 16.28 | 14.30 | 15.00 | 20,446 | -0.60(-3.85%) |
Apr 09, 2021 | 15.65 | 16.30 | 15.45 | 15.60 | 4,880 | -0.15(-0.95%) |
Apr 08, 2021 | 15.70 | 15.95 | 15.15 | 15.75 | 4,664 | +0.05(+0.32%) |
Apr 07, 2021 | 16.35 | 16.80 | 15.55 | 15.70 | 7,449 | -0.65(-3.98%) |
Apr 06, 2021 | 16.95 | 17.15 | 16.00 | 16.35 | 12,166 | -0.60(-3.54%) |
Apr 05, 2021 | 16.80 | 17.20 | 16.08 | 16.95 | 7,421 | +0.15(+0.89%) |