Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.33 | 15.76 | 15.33 | 15.37 | 88,035 | -0.05(-0.35%) |
Jun 29, 2021 | 15.50 | 15.74 | 15.21 | 15.43 | 192,140 | +0.00(+0.00%) |
Jun 28, 2021 | 15.68 | 15.68 | 15.33 | 15.43 | 65,852 | -0.30(-1.93%) |
Jun 25, 2021 | 16.15 | 16.15 | 15.65 | 15.73 | 66,204 | -0.30(-1.89%) |
Jun 24, 2021 | 15.93 | 16.14 | 15.93 | 16.03 | 63,012 | +0.19(+1.18%) |
Jun 23, 2021 | 15.78 | 16.00 | 15.74 | 15.85 | 108,085 | +0.16(+1.04%) |
Jun 22, 2021 | 15.48 | 15.82 | 15.24 | 15.68 | 137,851 | +0.25(+1.61%) |
Jun 21, 2021 | 15.55 | 15.55 | 15.30 | 15.43 | 55,591 | +0.03(+0.20%) |
Jun 18, 2021 | 15.53 | 15.65 | 15.33 | 15.40 | 126,213 | -0.26(-1.64%) |
Jun 17, 2021 | 15.98 | 15.98 | 15.64 | 15.66 | 138,816 | -0.32(-2.00%) |
Jun 16, 2021 | 15.94 | 16.21 | 15.44 | 15.98 | 308,295 | +0.07(+0.44%) |
Jun 15, 2021 | 16.09 | 16.14 | 15.65 | 15.91 | 167,460 | -0.17(-1.07%) |
Jun 14, 2021 | 15.81 | 16.19 | 15.81 | 16.08 | 61,290 | +0.27(+1.72%) |
Jun 11, 2021 | 15.89 | 15.97 | 15.71 | 15.81 | 115,369 | -0.10(-0.64%) |
Jun 10, 2021 | 15.70 | 16.11 | 15.63 | 15.91 | 139,500 | +0.21(+1.34%) |
Jun 09, 2021 | 15.13 | 15.75 | 15.13 | 15.70 | 201,083 | +0.45(+2.96%) |
Jun 08, 2021 | 15.43 | 15.64 | 15.20 | 15.25 | 157,927 | -0.20(-1.31%) |
Jun 07, 2021 | 15.64 | 15.95 | 15.35 | 15.45 | 128,557 | -0.21(-1.34%) |
Jun 04, 2021 | 15.65 | 15.78 | 15.37 | 15.66 | 244,867 | +0.09(+0.60%) |
Jun 03, 2021 | 15.96 | 16.14 | 15.34 | 15.57 | 281,839 | -0.64(-3.94%) |
Jun 02, 2021 | 16.32 | 16.53 | 16.03 | 16.21 | 185,000 | -0.06(-0.38%) |
Jun 01, 2021 | 15.96 | 16.50 | 15.87 | 16.27 | 350,954 | +0.65(+4.19%) |
May 28, 2021 | 15.08 | 15.64 | 15.06 | 15.61 | 146,884 | +0.56(+3.72%) |
May 27, 2021 | 14.87 | 15.38 | 14.84 | 15.05 | 327,667 | +0.33(+2.27%) |
May 26, 2021 | 14.63 | 14.82 | 14.49 | 14.72 | 166,619 | +0.16(+1.12%) |
May 25, 2021 | 14.91 | 15.13 | 14.53 | 14.56 | 224,158 | -0.26(-1.79%) |
May 24, 2021 | 14.74 | 15.00 | 14.52 | 14.82 | 163,375 | +0.35(+2.42%) |
May 21, 2021 | 14.71 | 14.79 | 14.47 | 14.47 | 100,868 | -0.19(-1.33%) |
May 20, 2021 | 14.80 | 14.87 | 14.48 | 14.66 | 159,530 | +0.08(+0.53%) |
May 19, 2021 | 14.71 | 15.05 | 14.54 | 14.59 | 326,514 | -0.28(-1.88%) |
May 18, 2021 | 15.27 | 15.44 | 14.71 | 14.87 | 242,730 | -0.22(-1.45%) |
May 17, 2021 | 16.11 | 16.11 | 14.70 | 15.08 | 354,818 | -1.85(-10.94%) |
May 14, 2021 | 16.40 | 17.09 | 16.40 | 16.94 | 123,128 | +0.65(+3.97%) |
May 13, 2021 | 16.55 | 16.73 | 16.24 | 16.29 | 145,350 | -0.29(-1.74%) |
May 12, 2021 | 17.01 | 17.13 | 16.56 | 16.58 | 131,498 | -0.50(-2.92%) |
May 11, 2021 | 17.08 | 17.10 | 16.84 | 17.08 | 112,764 | -0.14(-0.81%) |
May 10, 2021 | 18.08 | 18.08 | 17.12 | 17.22 | 128,187 | -0.62(-3.49%) |
May 07, 2021 | 18.02 | 18.50 | 17.71 | 17.84 | 195,801 | -0.24(-1.33%) |
May 06, 2021 | 17.84 | 18.13 | 17.84 | 18.08 | 181,169 | +0.31(+1.75%) |
May 05, 2021 | 17.65 | 17.92 | 17.58 | 17.77 | 122,371 | +0.11(+0.62%) |
May 04, 2021 | 17.28 | 17.77 | 17.16 | 17.66 | 128,828 | +0.44(+2.53%) |
May 03, 2021 | 17.02 | 17.31 | 16.66 | 17.23 | 139,151 | +0.27(+1.61%) |
Apr 30, 2021 | 17.37 | 17.37 | 16.84 | 16.95 | 202,991 | -0.28(-1.63%) |
Apr 29, 2021 | 17.52 | 17.72 | 17.17 | 17.23 | 186,240 | -0.29(-1.64%) |
Apr 28, 2021 | 17.93 | 18.07 | 17.43 | 17.52 | 112,410 | -0.35(-1.96%) |
Apr 27, 2021 | 18.35 | 18.48 | 17.82 | 17.87 | 148,078 | -0.38(-2.09%) |
Apr 26, 2021 | 18.14 | 18.45 | 18.04 | 18.25 | 201,032 | +0.12(+0.64%) |
Apr 23, 2021 | 18.39 | 18.55 | 18.05 | 18.14 | 283,673 | -0.31(-1.69%) |
Apr 22, 2021 | 19.33 | 19.33 | 18.26 | 18.45 | 122,028 | -0.80(-4.16%) |
Apr 21, 2021 | 19.07 | 19.31 | 18.98 | 19.25 | 93,761 | +0.16(+0.82%) |
Apr 20, 2021 | 18.91 | 19.24 | 18.70 | 19.09 | 203,492 | +0.04(+0.20%) |
Apr 19, 2021 | 19.13 | 19.23 | 18.85 | 19.05 | 120,971 | -0.12(-0.65%) |
Apr 16, 2021 | 18.98 | 19.37 | 18.77 | 19.18 | 139,138 | +0.16(+0.82%) |
Apr 15, 2021 | 18.63 | 19.07 | 18.01 | 19.02 | 178,208 | +0.37(+1.96%) |
Apr 14, 2021 | 18.71 | 18.86 | 18.49 | 18.66 | 107,193 | -0.05(-0.25%) |
Apr 13, 2021 | 18.59 | 18.95 | 18.59 | 18.70 | 108,790 | +0.07(+0.38%) |
Apr 12, 2021 | 18.63 | 18.75 | 18.57 | 18.63 | 60,528 | +0.06(+0.34%) |
Apr 09, 2021 | 18.46 | 18.63 | 18.14 | 18.57 | 149,160 | +0.11(+0.59%) |
Apr 08, 2021 | 18.29 | 18.50 | 18.21 | 18.46 | 87,634 | +0.23(+1.24%) |
Apr 07, 2021 | 18.21 | 18.39 | 18.17 | 18.24 | 98,024 | +0.00(+0.00%) |
Apr 06, 2021 | 18.38 | 18.38 | 18.11 | 18.24 | 87,824 | -0.07(-0.38%) |
Apr 05, 2021 | 18.62 | 18.70 | 18.29 | 18.31 | 112,296 | -0.10(-0.55%) |