Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.27 | 14.69 | 14.27 | 14.58 | 192,727 | +0.20(+1.39%) |
Jun 29, 2021 | 14.33 | 14.47 | 14.30 | 14.38 | 178,197 | +0.05(+0.35%) |
Jun 28, 2021 | 15.14 | 15.14 | 14.21 | 14.33 | 262,939 | -0.81(-5.35%) |
Jun 25, 2021 | 15.29 | 15.50 | 15.12 | 15.14 | 454,157 | -0.15(-0.98%) |
Jun 24, 2021 | 15.15 | 15.30 | 15.10 | 15.29 | 193,591 | +0.19(+1.26%) |
Jun 23, 2021 | 14.95 | 15.12 | 14.92 | 15.10 | 198,824 | +0.15(+1.00%) |
Jun 22, 2021 | 15.05 | 15.26 | 14.88 | 14.95 | 501,183 | -0.11(-0.73%) |
Jun 21, 2021 | 14.81 | 15.11 | 14.66 | 15.06 | 383,356 | +0.31(+2.10%) |
Jun 18, 2021 | 15.58 | 15.72 | 14.56 | 14.75 | 776,949 | -0.96(-6.11%) |
Jun 17, 2021 | 15.61 | 15.86 | 15.52 | 15.71 | 644,508 | +0.05(+0.32%) |
Jun 16, 2021 | 15.44 | 15.81 | 15.41 | 15.66 | 406,756 | +0.11(+0.71%) |
Jun 15, 2021 | 15.65 | 15.71 | 15.38 | 15.55 | 908,423 | -0.11(-0.70%) |
Jun 14, 2021 | 15.66 | 15.76 | 15.55 | 15.66 | 500,538 | +0.08(+0.51%) |
Jun 11, 2021 | 15.61 | 15.62 | 15.30 | 15.58 | 300,092 | +0.15(+0.97%) |
Jun 10, 2021 | 15.62 | 15.66 | 15.30 | 15.43 | 168,261 | -0.13(-0.84%) |
Jun 09, 2021 | 15.59 | 15.71 | 15.41 | 15.56 | 185,494 | -0.05(-0.32%) |
Jun 08, 2021 | 16.01 | 16.01 | 15.58 | 15.61 | 178,050 | -0.37(-2.32%) |
Jun 07, 2021 | 15.80 | 16.13 | 15.74 | 15.98 | 256,586 | +0.27(+1.72%) |
Jun 04, 2021 | 15.75 | 15.88 | 15.44 | 15.71 | 311,089 | -0.06(-0.38%) |
Jun 03, 2021 | 15.60 | 15.87 | 15.48 | 15.77 | 263,972 | +0.07(+0.45%) |
Jun 02, 2021 | 15.85 | 15.95 | 15.57 | 15.70 | 360,439 | -0.12(-0.76%) |
Jun 01, 2021 | 15.49 | 15.94 | 15.04 | 15.82 | 342,291 | +0.40(+2.59%) |
May 28, 2021 | 15.87 | 15.88 | 15.27 | 15.42 | 203,298 | -0.41(-2.59%) |
May 27, 2021 | 15.52 | 15.95 | 15.36 | 15.83 | 310,284 | +0.47(+3.06%) |
May 26, 2021 | 15.30 | 15.54 | 15.20 | 15.36 | 276,569 | +0.11(+0.72%) |
May 25, 2021 | 15.88 | 16.17 | 15.17 | 15.25 | 443,701 | -0.54(-3.42%) |
May 24, 2021 | 15.51 | 15.98 | 15.44 | 15.79 | 324,810 | +0.28(+1.81%) |
May 21, 2021 | 15.63 | 15.76 | 15.45 | 15.51 | 417,269 | +0.02(+0.13%) |
May 20, 2021 | 15.64 | 15.64 | 15.21 | 15.49 | 198,734 | -0.03(-0.19%) |
May 19, 2021 | 15.18 | 15.53 | 14.86 | 15.52 | 215,565 | +0.21(+1.37%) |
May 18, 2021 | 15.02 | 15.48 | 14.85 | 15.31 | 241,072 | +0.28(+1.86%) |
May 17, 2021 | 15.37 | 15.43 | 14.98 | 15.03 | 216,103 | -0.33(-2.15%) |
May 14, 2021 | 15.05 | 15.43 | 14.99 | 15.36 | 211,865 | +0.41(+2.74%) |
May 13, 2021 | 14.88 | 15.23 | 14.78 | 14.95 | 309,862 | +0.15(+1.01%) |
May 12, 2021 | 15.26 | 15.33 | 14.73 | 14.80 | 329,973 | -0.47(-3.08%) |
May 11, 2021 | 15.53 | 15.58 | 15.16 | 15.27 | 290,442 | -0.45(-2.86%) |
May 10, 2021 | 15.79 | 16.09 | 15.53 | 15.72 | 225,563 | +0.05(+0.32%) |
May 07, 2021 | 15.22 | 15.90 | 15.19 | 15.67 | 323,931 | +0.35(+2.28%) |
May 06, 2021 | 15.40 | 15.41 | 15.16 | 15.32 | 231,425 | +0.05(+0.33%) |
May 05, 2021 | 15.29 | 15.33 | 15.01 | 15.27 | 511,769 | -0.02(-0.13%) |
May 04, 2021 | 15.84 | 15.84 | 15.07 | 15.29 | 406,965 | -0.58(-3.65%) |
May 03, 2021 | 16.05 | 16.05 | 15.76 | 15.87 | 467,025 | +0.00(+0.00%) |
Apr 30, 2021 | 15.92 | 15.93 | 15.70 | 15.87 | 272,800 | -0.12(-0.75%) |
Apr 29, 2021 | 16.21 | 16.71 | 15.93 | 15.99 | 333,375 | -0.17(-1.05%) |
Apr 28, 2021 | 16.40 | 16.53 | 16.08 | 16.16 | 259,518 | -0.25(-1.52%) |
Apr 27, 2021 | 16.31 | 16.48 | 16.04 | 16.41 | 813,272 | +0.10(+0.61%) |
Apr 26, 2021 | 16.41 | 16.49 | 16.17 | 16.31 | 341,055 | +0.04(+0.25%) |
Apr 23, 2021 | 16.08 | 16.43 | 15.94 | 16.27 | 636,100 | +0.26(+1.62%) |
Apr 22, 2021 | 15.62 | 16.16 | 15.46 | 16.01 | 494,537 | +0.46(+2.96%) |
Apr 21, 2021 | 15.36 | 15.68 | 15.32 | 15.55 | 666,000 | +0.19(+1.24%) |
Apr 20, 2021 | 15.56 | 15.56 | 15.22 | 15.36 | 417,943 | -0.29(-1.85%) |
Apr 19, 2021 | 15.79 | 15.85 | 15.49 | 15.65 | 294,071 | -0.11(-0.70%) |
Apr 16, 2021 | 15.88 | 15.88 | 15.41 | 15.76 | 476,500 | +0.05(+0.32%) |
Apr 15, 2021 | 16.30 | 16.43 | 15.60 | 15.71 | 481,704 | -0.42(-2.60%) |
Apr 14, 2021 | 16.00 | 16.34 | 15.86 | 16.13 | 335,204 | +0.19(+1.19%) |
Apr 13, 2021 | 15.95 | 16.14 | 15.63 | 15.94 | 363,140 | +0.02(+0.13%) |
Apr 12, 2021 | 16.10 | 16.22 | 15.77 | 15.92 | 259,437 | -0.34(-2.09%) |
Apr 09, 2021 | 15.98 | 16.34 | 15.72 | 16.26 | 464,600 | +0.26(+1.63%) |
Apr 08, 2021 | 16.23 | 16.24 | 15.83 | 16.00 | 646,980 | -0.25(-1.54%) |
Apr 07, 2021 | 16.11 | 16.79 | 15.77 | 16.25 | 1,577,911 | +0.24(+1.50%) |
Apr 06, 2021 | 15.62 | 16.09 | 15.62 | 16.01 | 938,880 | +0.37(+2.37%) |
Apr 05, 2021 | 15.54 | 15.88 | 15.52 | 15.64 | 841,739 | +0.26(+1.69%) |