Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.07 | 15.10 | 14.69 | 14.84 | 347,625 | -0.23(-1.53%) |
Jun 29, 2021 | 15.38 | 15.55 | 14.85 | 15.07 | 599,969 | -0.31(-2.02%) |
Jun 28, 2021 | 15.70 | 15.72 | 15.14 | 15.38 | 295,526 | -0.23(-1.47%) |
Jun 25, 2021 | 15.60 | 15.82 | 15.48 | 15.61 | 750,134 | +0.07(+0.45%) |
Jun 24, 2021 | 15.50 | 15.63 | 15.34 | 15.54 | 301,486 | +0.09(+0.58%) |
Jun 23, 2021 | 15.54 | 15.71 | 15.36 | 15.45 | 316,161 | -0.01(-0.06%) |
Jun 22, 2021 | 15.36 | 15.47 | 14.92 | 15.46 | 375,008 | +0.14(+0.91%) |
Jun 21, 2021 | 15.27 | 15.39 | 15.00 | 15.32 | 474,386 | +0.26(+1.73%) |
Jun 18, 2021 | 15.19 | 15.37 | 14.97 | 15.06 | 949,603 | +0.09(+0.60%) |
Jun 17, 2021 | 14.89 | 15.16 | 14.68 | 14.97 | 293,959 | -0.03(-0.20%) |
Jun 16, 2021 | 14.98 | 15.15 | 14.50 | 15.00 | 786,161 | +0.10(+0.67%) |
Jun 15, 2021 | 15.58 | 15.58 | 14.83 | 14.90 | 648,735 | -0.64(-4.12%) |
Jun 14, 2021 | 15.85 | 16.16 | 15.35 | 15.54 | 499,719 | -0.27(-1.71%) |
Jun 11, 2021 | 15.84 | 15.89 | 15.50 | 15.81 | 285,557 | -0.01(-0.06%) |
Jun 10, 2021 | 16.20 | 16.20 | 15.67 | 15.82 | 389,102 | -0.22(-1.37%) |
Jun 09, 2021 | 16.00 | 16.32 | 15.94 | 16.04 | 408,594 | +0.19(+1.20%) |
Jun 08, 2021 | 16.17 | 16.28 | 15.68 | 15.85 | 346,381 | -0.21(-1.31%) |
Jun 07, 2021 | 15.94 | 16.62 | 15.80 | 16.06 | 635,067 | +0.20(+1.26%) |
Jun 04, 2021 | 16.25 | 16.38 | 15.80 | 15.86 | 292,985 | -0.28(-1.73%) |
Jun 03, 2021 | 15.78 | 16.36 | 15.45 | 16.14 | 456,749 | +0.31(+1.96%) |
Jun 02, 2021 | 15.35 | 16.00 | 15.17 | 15.83 | 758,911 | +0.48(+3.13%) |
Jun 01, 2021 | 15.51 | 15.51 | 15.00 | 15.35 | 509,191 | +0.16(+1.05%) |
May 28, 2021 | 15.01 | 15.78 | 14.82 | 15.19 | 612,988 | +0.38(+2.57%) |
May 27, 2021 | 15.01 | 15.11 | 14.78 | 14.81 | 351,348 | -0.18(-1.20%) |
May 26, 2021 | 14.05 | 15.25 | 14.02 | 14.99 | 738,014 | +0.18(+1.22%) |
May 25, 2021 | 15.19 | 15.31 | 14.70 | 14.81 | 408,476 | -0.38(-2.50%) |
May 24, 2021 | 15.03 | 15.24 | 14.64 | 15.19 | 552,283 | +0.30(+2.01%) |
May 21, 2021 | 15.26 | 15.30 | 14.63 | 14.89 | 1,078,532 | -0.25(-1.65%) |
May 20, 2021 | 14.39 | 15.31 | 13.86 | 15.14 | 2,848,235 | -1.83(-10.78%) |
May 19, 2021 | 17.58 | 17.64 | 16.91 | 16.97 | 961,148 | -0.82(-4.61%) |
May 18, 2021 | 17.80 | 18.04 | 17.68 | 17.79 | 586,320 | +0.00(+0.00%) |
May 17, 2021 | 18.08 | 18.35 | 17.62 | 17.79 | 2,262,068 | -0.41(-2.25%) |
May 14, 2021 | 18.45 | 18.59 | 17.89 | 18.20 | 542,257 | -0.13(-0.71%) |
May 13, 2021 | 17.97 | 18.86 | 17.85 | 18.33 | 436,571 | +0.48(+2.69%) |
May 12, 2021 | 18.17 | 18.69 | 17.84 | 17.85 | 343,533 | -0.58(-3.15%) |
May 11, 2021 | 17.21 | 18.81 | 17.21 | 18.43 | 539,062 | +0.74(+4.18%) |
May 10, 2021 | 17.85 | 17.98 | 17.50 | 17.69 | 337,619 | -0.06(-0.34%) |
May 07, 2021 | 17.49 | 18.05 | 17.49 | 17.75 | 392,587 | +0.19(+1.08%) |
May 06, 2021 | 17.84 | 18.02 | 17.21 | 17.56 | 328,678 | -0.36(-2.01%) |
May 05, 2021 | 17.75 | 18.05 | 17.58 | 17.92 | 275,096 | +0.26(+1.47%) |
May 04, 2021 | 17.70 | 17.84 | 17.48 | 17.66 | 256,407 | -0.14(-0.79%) |
May 03, 2021 | 17.84 | 17.85 | 17.41 | 17.80 | 281,221 | +0.14(+0.79%) |
Apr 30, 2021 | 17.63 | 18.01 | 17.61 | 17.66 | 290,100 | -0.25(-1.40%) |
Apr 29, 2021 | 18.02 | 18.03 | 17.40 | 17.91 | 415,108 | -0.08(-0.44%) |
Apr 28, 2021 | 17.93 | 18.41 | 17.92 | 17.99 | 680,415 | -0.06(-0.30%) |
Apr 27, 2021 | 18.15 | 18.26 | 17.81 | 18.05 | 1,888,138 | -0.10(-0.58%) |
Apr 26, 2021 | 18.65 | 18.70 | 18.10 | 18.15 | 365,271 | -0.50(-2.68%) |
Apr 23, 2021 | 18.63 | 18.95 | 18.38 | 18.65 | 384,000 | +0.08(+0.43%) |
Apr 22, 2021 | 19.15 | 19.21 | 18.20 | 18.57 | 535,711 | -0.56(-2.93%) |
Apr 21, 2021 | 18.48 | 19.39 | 18.42 | 19.13 | 387,823 | +0.58(+3.13%) |
Apr 20, 2021 | 17.93 | 18.74 | 17.93 | 18.55 | 469,338 | +0.47(+2.60%) |
Apr 19, 2021 | 18.26 | 18.33 | 17.84 | 18.08 | 335,350 | -0.29(-1.58%) |
Apr 16, 2021 | 18.46 | 18.50 | 17.80 | 18.37 | 488,300 | -0.04(-0.22%) |
Apr 15, 2021 | 17.77 | 18.49 | 17.52 | 18.41 | 543,877 | +0.85(+4.84%) |
Apr 14, 2021 | 17.59 | 18.27 | 17.48 | 17.56 | 417,026 | +0.07(+0.40%) |
Apr 13, 2021 | 16.72 | 17.49 | 16.71 | 17.49 | 303,936 | +0.56(+3.31%) |
Apr 12, 2021 | 18.23 | 18.23 | 16.76 | 16.93 | 1,313,515 | -1.30(-7.13%) |
Apr 09, 2021 | 17.63 | 18.26 | 17.42 | 18.23 | 327,400 | +0.52(+2.94%) |
Apr 08, 2021 | 17.95 | 18.02 | 17.60 | 17.71 | 753,355 | -0.21(-1.17%) |
Apr 07, 2021 | 17.82 | 18.30 | 17.39 | 17.92 | 439,998 | +0.06(+0.34%) |
Apr 06, 2021 | 18.41 | 18.42 | 17.80 | 17.86 | 230,844 | -0.44(-2.40%) |
Apr 05, 2021 | 18.40 | 18.40 | 17.76 | 18.30 | 296,410 | +0.11(+0.60%) |