Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.89 | 15.89 | 15.62 | 15.72 | 42,970 | -0.04(-0.25%) |
Jun 29, 2021 | 15.40 | 15.93 | 15.38 | 15.76 | 77,545 | +0.33(+2.14%) |
Jun 28, 2021 | 15.20 | 15.52 | 15.02 | 15.43 | 81,228 | +0.23(+1.51%) |
Jun 25, 2021 | 14.78 | 15.85 | 14.78 | 15.20 | 232,078 | +0.35(+2.36%) |
Jun 24, 2021 | 14.55 | 14.87 | 14.41 | 14.85 | 63,331 | +0.37(+2.56%) |
Jun 23, 2021 | 14.55 | 14.78 | 14.35 | 14.48 | 62,952 | -0.06(-0.41%) |
Jun 22, 2021 | 14.86 | 14.90 | 14.50 | 14.54 | 99,935 | -0.46(-3.07%) |
Jun 21, 2021 | 14.78 | 15.10 | 14.78 | 15.00 | 111,026 | +0.25(+1.69%) |
Jun 18, 2021 | 15.26 | 15.42 | 14.72 | 14.75 | 141,457 | -0.82(-5.27%) |
Jun 17, 2021 | 16.01 | 16.25 | 15.53 | 15.57 | 95,363 | -0.49(-3.05%) |
Jun 16, 2021 | 16.05 | 16.16 | 15.97 | 16.06 | 51,790 | -0.01(-0.06%) |
Jun 15, 2021 | 16.13 | 16.21 | 15.95 | 16.07 | 71,242 | -0.02(-0.12%) |
Jun 14, 2021 | 16.17 | 16.40 | 16.06 | 16.09 | 35,836 | -0.01(-0.06%) |
Jun 11, 2021 | 16.06 | 16.58 | 15.99 | 16.10 | 63,846 | -0.03(-0.19%) |
Jun 10, 2021 | 16.12 | 16.43 | 16.00 | 16.13 | 53,702 | +0.10(+0.62%) |
Jun 09, 2021 | 16.24 | 16.41 | 15.99 | 16.03 | 94,174 | -0.22(-1.35%) |
Jun 08, 2021 | 16.41 | 16.55 | 16.18 | 16.25 | 54,785 | -0.11(-0.67%) |
Jun 07, 2021 | 16.11 | 16.44 | 16.05 | 16.36 | 70,393 | +0.32(+2.00%) |
Jun 04, 2021 | 16.01 | 16.36 | 16.01 | 16.04 | 93,953 | -0.22(-1.35%) |
Jun 03, 2021 | 16.52 | 16.77 | 16.23 | 16.26 | 45,823 | -0.33(-1.99%) |
Jun 02, 2021 | 17.82 | 17.82 | 16.26 | 16.59 | 77,607 | -1.15(-6.48%) |
Jun 01, 2021 | 17.42 | 18.45 | 17.42 | 17.74 | 106,087 | +0.05(+0.28%) |
May 28, 2021 | 17.75 | 17.85 | 17.48 | 17.69 | 63,650 | +0.23(+1.32%) |
May 27, 2021 | 17.36 | 17.93 | 17.25 | 17.46 | 79,804 | +0.00(+0.00%) |
May 26, 2021 | 16.71 | 17.60 | 16.71 | 17.46 | 55,195 | +0.62(+3.68%) |
May 25, 2021 | 17.44 | 17.50 | 16.70 | 16.84 | 123,816 | -0.41(-2.38%) |
May 24, 2021 | 16.95 | 17.36 | 16.82 | 17.25 | 79,909 | +0.34(+2.01%) |
May 21, 2021 | 16.47 | 17.15 | 16.10 | 16.91 | 57,128 | +0.56(+3.43%) |
May 20, 2021 | 16.18 | 16.48 | 16.04 | 16.35 | 31,342 | +0.08(+0.49%) |
May 19, 2021 | 15.95 | 16.43 | 15.59 | 16.27 | 57,103 | -0.02(-0.12%) |
May 18, 2021 | 16.45 | 16.70 | 16.25 | 16.29 | 55,522 | -0.16(-0.97%) |
May 17, 2021 | 16.05 | 16.60 | 16.05 | 16.45 | 48,399 | +0.23(+1.42%) |
May 14, 2021 | 15.78 | 16.25 | 15.76 | 16.22 | 42,749 | +0.46(+2.92%) |
May 13, 2021 | 15.67 | 16.02 | 15.32 | 15.76 | 45,322 | +0.18(+1.16%) |
May 12, 2021 | 15.91 | 16.12 | 15.45 | 15.58 | 60,160 | -0.60(-3.71%) |
May 11, 2021 | 16.09 | 16.42 | 15.69 | 16.18 | 73,115 | -0.18(-1.10%) |
May 10, 2021 | 16.65 | 16.88 | 16.23 | 16.36 | 86,805 | -0.22(-1.33%) |
May 07, 2021 | 16.48 | 16.90 | 16.15 | 16.58 | 77,226 | +0.10(+0.61%) |
May 06, 2021 | 16.17 | 16.74 | 15.88 | 16.48 | 151,893 | +1.01(+6.53%) |
May 05, 2021 | 15.92 | 16.14 | 15.38 | 15.47 | 47,719 | -0.48(-3.01%) |
May 04, 2021 | 15.80 | 16.16 | 15.70 | 15.95 | 49,915 | -0.10(-0.62%) |
May 03, 2021 | 15.75 | 16.37 | 15.75 | 16.05 | 91,025 | +0.30(+1.90%) |
Apr 30, 2021 | 15.78 | 15.99 | 15.53 | 15.75 | 68,900 | -0.03(-0.19%) |
Apr 29, 2021 | 15.90 | 16.00 | 15.63 | 15.78 | 57,306 | +0.31(+2.00%) |
Apr 28, 2021 | 15.88 | 16.01 | 15.42 | 15.47 | 67,307 | -0.42(-2.64%) |
Apr 27, 2021 | 16.08 | 16.17 | 15.79 | 15.89 | 30,350 | -0.20(-1.24%) |
Apr 26, 2021 | 16.16 | 16.25 | 15.92 | 16.09 | 66,816 | -0.07(-0.43%) |
Apr 23, 2021 | 15.85 | 16.50 | 15.85 | 16.16 | 63,200 | +0.35(+2.21%) |
Apr 22, 2021 | 15.90 | 16.41 | 15.75 | 15.81 | 69,010 | -0.11(-0.69%) |
Apr 21, 2021 | 15.66 | 16.15 | 15.59 | 15.92 | 41,962 | +0.23(+1.47%) |
Apr 20, 2021 | 15.97 | 16.22 | 15.35 | 15.69 | 48,688 | -0.28(-1.75%) |
Apr 19, 2021 | 16.51 | 16.61 | 15.61 | 15.97 | 73,324 | -0.54(-3.27%) |
Apr 16, 2021 | 16.61 | 16.83 | 15.89 | 16.51 | 73,400 | -0.01(-0.06%) |
Apr 15, 2021 | 16.94 | 17.10 | 16.42 | 16.52 | 47,259 | -0.39(-2.31%) |
Apr 14, 2021 | 17.56 | 17.67 | 16.62 | 16.91 | 95,095 | -0.65(-3.70%) |
Apr 13, 2021 | 16.74 | 17.75 | 16.60 | 17.56 | 109,421 | +0.65(+3.84%) |
Apr 12, 2021 | 16.77 | 16.99 | 16.37 | 16.91 | 79,265 | +0.34(+2.05%) |
Apr 09, 2021 | 16.50 | 16.83 | 16.45 | 16.57 | 56,500 | +0.06(+0.36%) |
Apr 08, 2021 | 16.48 | 16.54 | 16.10 | 16.51 | 62,547 | +0.08(+0.49%) |
Apr 07, 2021 | 17.17 | 17.17 | 16.31 | 16.43 | 99,042 | -0.71(-4.14%) |
Apr 06, 2021 | 17.33 | 17.78 | 17.10 | 17.14 | 69,797 | -0.18(-1.04%) |
Apr 05, 2021 | 17.82 | 18.23 | 17.02 | 17.32 | 127,559 | -0.23(-1.31%) |