Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.92 | 16.23 | 15.92 | 16.14 | 139,641 | +0.29(+1.83%) |
Jun 29, 2021 | 16.09 | 16.09 | 15.83 | 15.85 | 114,035 | -0.10(-0.61%) |
Jun 28, 2021 | 16.11 | 16.11 | 15.75 | 15.95 | 241,800 | -0.19(-1.20%) |
Jun 25, 2021 | 16.24 | 16.35 | 16.14 | 16.14 | 135,673 | -0.06(-0.35%) |
Jun 24, 2021 | 16.27 | 16.32 | 16.16 | 16.20 | 98,628 | -0.05(-0.30%) |
Jun 23, 2021 | 16.16 | 16.32 | 16.14 | 16.24 | 206,202 | +0.11(+0.70%) |
Jun 22, 2021 | 15.91 | 16.13 | 15.91 | 16.13 | 162,981 | +0.19(+1.17%) |
Jun 21, 2021 | 15.69 | 15.96 | 15.69 | 15.95 | 97,335 | +0.29(+1.86%) |
Jun 18, 2021 | 15.87 | 15.99 | 15.66 | 15.66 | 164,328 | -0.15(-0.92%) |
Jun 17, 2021 | 15.99 | 15.99 | 15.55 | 15.80 | 195,175 | -0.19(-1.16%) |
Jun 16, 2021 | 15.92 | 16.06 | 15.83 | 15.99 | 256,602 | +0.06(+0.41%) |
Jun 15, 2021 | 15.63 | 15.93 | 15.62 | 15.92 | 203,482 | +0.31(+1.97%) |
Jun 14, 2021 | 15.51 | 15.69 | 15.49 | 15.61 | 191,573 | +0.13(+0.83%) |
Jun 11, 2021 | 15.35 | 15.50 | 15.35 | 15.49 | 127,086 | +0.15(+1.00%) |
Jun 10, 2021 | 15.35 | 15.42 | 15.25 | 15.33 | 215,835 | -0.01(-0.05%) |
Jun 09, 2021 | 15.51 | 15.51 | 15.34 | 15.34 | 137,300 | -0.14(-0.89%) |
Jun 08, 2021 | 15.41 | 15.50 | 15.32 | 15.48 | 155,196 | +0.15(+0.95%) |
Jun 07, 2021 | 15.35 | 15.45 | 15.31 | 15.33 | 208,289 | +0.03(+0.21%) |
Jun 04, 2021 | 15.35 | 15.36 | 15.29 | 15.30 | 87,169 | -0.04(-0.26%) |
Jun 03, 2021 | 15.36 | 15.51 | 15.31 | 15.34 | 189,405 | -0.02(-0.16%) |
Jun 02, 2021 | 15.39 | 15.49 | 15.31 | 15.36 | 110,302 | +0.05(+0.32%) |
Jun 01, 2021 | 15.33 | 15.52 | 15.30 | 15.32 | 208,188 | -0.02(-0.11%) |
May 28, 2021 | 15.43 | 15.43 | 15.21 | 15.33 | 144,272 | +0.03(+0.21%) |
May 27, 2021 | 15.40 | 15.49 | 15.23 | 15.30 | 77,408 | +0.07(+0.48%) |
May 26, 2021 | 15.27 | 15.39 | 15.21 | 15.23 | 126,789 | -0.06(-0.42%) |
May 25, 2021 | 15.57 | 15.60 | 15.27 | 15.29 | 171,315 | -0.28(-1.82%) |
May 24, 2021 | 15.61 | 15.70 | 15.40 | 15.57 | 157,208 | +0.27(+1.80%) |
May 21, 2021 | 15.36 | 15.47 | 15.29 | 15.30 | 130,150 | -0.02(-0.16%) |
May 20, 2021 | 15.29 | 15.40 | 15.26 | 15.32 | 105,363 | -0.02(-0.16%) |
May 19, 2021 | 15.35 | 15.46 | 15.17 | 15.35 | 132,038 | -0.13(-0.84%) |
May 18, 2021 | 15.53 | 15.55 | 15.28 | 15.48 | 102,622 | +0.10(+0.63%) |
May 17, 2021 | 15.15 | 15.45 | 15.11 | 15.38 | 102,141 | +0.16(+1.06%) |
May 14, 2021 | 15.26 | 15.36 | 15.11 | 15.22 | 207,207 | +0.04(+0.27%) |
May 13, 2021 | 15.32 | 15.32 | 14.93 | 15.18 | 219,326 | -0.15(-1.00%) |
May 12, 2021 | 15.52 | 15.74 | 15.23 | 15.33 | 170,220 | -0.15(-0.99%) |
May 11, 2021 | 15.49 | 15.55 | 15.27 | 15.49 | 104,847 | -0.12(-0.78%) |
May 10, 2021 | 15.76 | 15.91 | 15.61 | 15.61 | 132,817 | -0.10(-0.62%) |
May 07, 2021 | 15.58 | 15.72 | 15.49 | 15.70 | 108,491 | +0.16(+1.04%) |
May 06, 2021 | 15.57 | 15.58 | 15.34 | 15.54 | 69,876 | -0.02(-0.16%) |
May 05, 2021 | 15.44 | 15.61 | 15.35 | 15.57 | 115,129 | +0.23(+1.53%) |
May 04, 2021 | 15.45 | 15.46 | 15.27 | 15.33 | 127,069 | -0.05(-0.31%) |
May 03, 2021 | 15.07 | 15.40 | 15.04 | 15.38 | 169,726 | +0.36(+2.37%) |
Apr 30, 2021 | 15.23 | 15.40 | 15.02 | 15.03 | 194,975 | -0.32(-2.11%) |
Apr 29, 2021 | 15.51 | 15.61 | 15.35 | 15.35 | 143,379 | -0.16(-1.04%) |
Apr 28, 2021 | 15.51 | 15.61 | 15.44 | 15.51 | 309,333 | -0.10(-0.67%) |
Apr 27, 2021 | 15.52 | 15.65 | 15.48 | 15.61 | 387,079 | +0.09(+0.61%) |
Apr 26, 2021 | 15.50 | 15.58 | 15.40 | 15.52 | 294,576 | +0.17(+1.13%) |
Apr 23, 2021 | 15.33 | 15.42 | 15.21 | 15.35 | 181,278 | +0.04(+0.26%) |
Apr 22, 2021 | 15.28 | 15.40 | 15.13 | 15.31 | 166,959 | +0.12(+0.78%) |
Apr 21, 2021 | 15.06 | 15.24 | 14.99 | 15.19 | 139,996 | +0.17(+1.10%) |
Apr 20, 2021 | 15.19 | 15.19 | 14.88 | 15.02 | 174,772 | -0.11(-0.73%) |
Apr 19, 2021 | 14.87 | 15.14 | 14.79 | 15.13 | 207,051 | +0.27(+1.80%) |
Apr 16, 2021 | 14.55 | 14.89 | 14.47 | 14.87 | 203,906 | +0.45(+3.11%) |
Apr 15, 2021 | 14.47 | 14.51 | 14.41 | 14.42 | 199,929 | -0.07(-0.49%) |
Apr 14, 2021 | 14.29 | 14.51 | 14.28 | 14.49 | 243,142 | +0.26(+1.82%) |
Apr 13, 2021 | 14.24 | 14.36 | 14.16 | 14.23 | 153,854 | +0.02(+0.17%) |
Apr 12, 2021 | 14.23 | 14.30 | 14.16 | 14.21 | 119,368 | -0.08(-0.55%) |
Apr 09, 2021 | 14.24 | 14.32 | 14.21 | 14.29 | 97,631 | +0.01(+0.06%) |
Apr 08, 2021 | 14.33 | 14.33 | 14.20 | 14.28 | 125,349 | -0.04(-0.27%) |
Apr 07, 2021 | 14.24 | 14.43 | 14.16 | 14.32 | 122,659 | +0.06(+0.44%) |
Apr 06, 2021 | 14.28 | 14.38 | 14.20 | 14.25 | 135,580 | +0.06(+0.39%) |
Apr 05, 2021 | 14.40 | 14.43 | 14.16 | 14.20 | 162,847 | -0.08(-0.55%) |