Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.33 | 16.62 | 16.12 | 16.23 | 8,906 | -0.18(-1.09%) |
Jun 29, 2021 | 16.04 | 16.44 | 16.04 | 16.41 | 5,736 | +0.09(+0.57%) |
Jun 28, 2021 | 16.14 | 16.32 | 16.14 | 16.32 | 4,538 | +0.32(+1.99%) |
Jun 25, 2021 | 15.96 | 16.19 | 15.66 | 16.00 | 20,948 | +0.02(+0.12%) |
Jun 24, 2021 | 16.02 | 16.18 | 15.98 | 15.98 | 2,966 | -0.20(-1.22%) |
Jun 23, 2021 | 16.05 | 16.27 | 15.97 | 16.18 | 1,795 | -0.00(-0.03%) |
Jun 22, 2021 | 15.98 | 16.41 | 15.98 | 16.18 | 3,509 | -0.18(-1.12%) |
Jun 21, 2021 | 16.20 | 16.71 | 16.20 | 16.36 | 5,654 | -0.32(-1.91%) |
Jun 18, 2021 | 16.19 | 16.68 | 15.96 | 16.68 | 20,147 | +0.49(+3.01%) |
Jun 17, 2021 | 16.09 | 16.20 | 16.08 | 16.20 | 2,047 | -0.01(-0.06%) |
Jun 16, 2021 | 16.52 | 16.52 | 16.19 | 16.21 | 3,481 | -0.01(-0.06%) |
Jun 15, 2021 | 16.20 | 16.64 | 16.17 | 16.21 | 9,272 | -0.03(-0.17%) |
Jun 14, 2021 | 16.42 | 16.42 | 16.19 | 16.24 | 3,198 | -0.16(-0.97%) |
Jun 11, 2021 | 16.24 | 16.42 | 16.19 | 16.40 | 5,120 | +0.06(+0.37%) |
Jun 10, 2021 | 16.26 | 16.34 | 16.19 | 16.34 | 433 | -0.12(-0.74%) |
Jun 09, 2021 | 16.52 | 16.52 | 16.42 | 16.46 | 2,751 | +0.14(+0.83%) |
Jun 08, 2021 | 16.70 | 16.70 | 16.29 | 16.33 | 3,295 | -0.23(-1.42%) |
Jun 07, 2021 | 16.44 | 16.66 | 16.14 | 16.56 | 17,719 | +0.26(+1.61%) |
Jun 04, 2021 | 16.71 | 16.74 | 16.22 | 16.30 | 9,908 | -0.25(-1.53%) |
Jun 03, 2021 | 15.83 | 16.55 | 15.83 | 16.55 | 8,507 | +0.64(+4.01%) |
Jun 02, 2021 | 15.84 | 15.92 | 15.79 | 15.91 | 7,282 | +0.17(+1.07%) |
Jun 01, 2021 | 15.14 | 16.09 | 15.14 | 15.75 | 4,096 | +0.28(+1.82%) |
May 28, 2021 | 15.49 | 15.49 | 14.83 | 15.46 | 10,699 | +0.27(+1.79%) |
May 27, 2021 | 15.10 | 15.60 | 15.02 | 15.19 | 9,543 | +0.04(+0.25%) |
May 26, 2021 | 15.48 | 15.48 | 15.12 | 15.15 | 1,831 | -0.52(-3.29%) |
May 25, 2021 | 15.95 | 15.95 | 15.45 | 15.67 | 6,424 | -0.28(-1.76%) |
May 24, 2021 | 15.44 | 16.41 | 15.33 | 15.95 | 23,009 | +0.01(+0.06%) |
May 21, 2021 | 15.63 | 15.98 | 15.20 | 15.94 | 18,230 | +0.08(+0.47%) |
May 20, 2021 | 15.48 | 15.87 | 15.19 | 15.87 | 12,998 | +0.84(+5.62%) |
May 19, 2021 | 15.44 | 15.46 | 14.60 | 15.02 | 12,509 | -0.43(-2.77%) |
May 18, 2021 | 15.15 | 15.66 | 15.14 | 15.45 | 19,183 | -0.22(-1.40%) |
May 17, 2021 | 15.56 | 16.05 | 14.49 | 15.67 | 29,200 | +0.19(+1.21%) |
May 14, 2021 | 15.95 | 16.24 | 15.14 | 15.48 | 30,543 | -0.53(-3.28%) |
May 13, 2021 | 14.90 | 16.89 | 14.30 | 16.01 | 53,557 | +1.29(+8.73%) |
May 12, 2021 | 14.54 | 14.81 | 14.54 | 14.72 | 5,595 | +0.18(+1.23%) |
May 11, 2021 | 14.61 | 14.89 | 14.17 | 14.54 | 12,459 | -0.06(-0.39%) |
May 10, 2021 | 14.38 | 14.64 | 14.16 | 14.60 | 11,377 | +0.24(+1.70%) |
May 07, 2021 | 14.26 | 14.51 | 14.26 | 14.36 | 4,303 | +0.05(+0.33%) |
May 06, 2021 | 14.31 | 14.31 | 14.31 | 14.31 | 1,266 | -0.14(-0.97%) |
May 05, 2021 | 14.12 | 14.59 | 14.12 | 14.45 | 5,154 | +0.23(+1.65%) |
May 04, 2021 | 14.69 | 14.84 | 14.22 | 14.22 | 5,324 | -0.43(-2.92%) |
May 03, 2021 | 14.33 | 14.70 | 14.33 | 14.64 | 8,987 | +0.11(+0.77%) |
Apr 30, 2021 | 14.39 | 14.88 | 14.02 | 14.53 | 30,284 | +0.29(+2.03%) |
Apr 29, 2021 | 14.13 | 14.25 | 14.02 | 14.24 | 11,315 | +0.30(+2.14%) |
Apr 28, 2021 | 13.95 | 14.16 | 13.94 | 13.94 | 3,252 | +0.10(+0.74%) |
Apr 27, 2021 | 13.62 | 14.16 | 13.23 | 13.84 | 22,397 | +0.36(+2.63%) |
Apr 26, 2021 | 13.25 | 13.62 | 13.21 | 13.48 | 13,399 | +0.03(+0.21%) |
Apr 23, 2021 | 13.96 | 13.96 | 13.46 | 13.46 | 14,018 | -0.33(-2.37%) |
Apr 22, 2021 | 13.74 | 14.02 | 13.74 | 13.78 | 4,566 | -0.09(-0.67%) |
Apr 21, 2021 | 14.02 | 14.02 | 13.88 | 13.88 | 1,989 | +0.09(+0.68%) |
Apr 20, 2021 | 13.84 | 14.01 | 13.59 | 13.78 | 19,292 | +0.05(+0.34%) |
Apr 19, 2021 | 13.90 | 14.15 | 13.63 | 13.74 | 13,029 | +0.01(+0.07%) |
Apr 16, 2021 | 14.04 | 14.36 | 13.13 | 13.73 | 76,407 | -0.25(-1.80%) |
Apr 15, 2021 | 14.25 | 14.25 | 13.74 | 13.98 | 19,420 | -0.26(-1.84%) |
Apr 14, 2021 | 14.09 | 14.33 | 13.86 | 14.24 | 19,358 | -0.06(-0.39%) |
Apr 13, 2021 | 13.91 | 14.30 | 13.78 | 14.30 | 14,951 | +0.36(+2.62%) |
Apr 12, 2021 | 13.98 | 14.09 | 13.76 | 13.93 | 8,184 | -0.08(-0.60%) |
Apr 09, 2021 | 14.04 | 14.20 | 13.60 | 14.02 | 22,793 | +0.00(+0.00%) |
Apr 08, 2021 | 14.72 | 14.72 | 13.32 | 14.02 | 21,725 | -0.26(-1.83%) |
Apr 07, 2021 | 13.99 | 14.76 | 13.54 | 14.28 | 33,274 | +0.38(+2.76%) |
Apr 06, 2021 | 14.20 | 14.20 | 13.81 | 13.90 | 8,221 | -0.31(-2.17%) |
Apr 05, 2021 | 14.35 | 14.48 | 13.69 | 14.20 | 8,408 | +0.23(+1.67%) |