Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.03 | 16.25 | 15.96 | 16.09 | 1,991,789 | +0.02(+0.16%) |
Jun 29, 2021 | 16.11 | 16.24 | 16.03 | 16.07 | 1,352,928 | -0.04(-0.24%) |
Jun 28, 2021 | 16.59 | 16.59 | 15.90 | 16.11 | 1,510,932 | -0.48(-2.90%) |
Jun 25, 2021 | 16.37 | 16.67 | 16.31 | 16.59 | 2,834,726 | +0.23(+1.39%) |
Jun 24, 2021 | 16.37 | 16.37 | 16.19 | 16.36 | 1,286,597 | +0.05(+0.28%) |
Jun 23, 2021 | 16.40 | 16.40 | 16.26 | 16.32 | 1,954,522 | -0.00(-0.02%) |
Jun 22, 2021 | 16.62 | 16.62 | 16.32 | 16.32 | 1,301,365 | -0.35(-2.07%) |
Jun 21, 2021 | 16.24 | 16.74 | 16.23 | 16.67 | 1,202,526 | +0.49(+3.02%) |
Jun 18, 2021 | 16.43 | 16.48 | 16.14 | 16.18 | 2,998,225 | -0.32(-1.94%) |
Jun 17, 2021 | 16.75 | 16.77 | 16.45 | 16.50 | 1,458,414 | -0.27(-1.59%) |
Jun 16, 2021 | 17.01 | 17.06 | 16.76 | 16.76 | 1,357,365 | -0.26(-1.53%) |
Jun 15, 2021 | 17.30 | 17.45 | 17.01 | 17.02 | 1,450,121 | -0.30(-1.73%) |
Jun 14, 2021 | 17.36 | 17.41 | 17.24 | 17.32 | 1,443,532 | +0.04(+0.23%) |
Jun 11, 2021 | 17.28 | 17.34 | 17.16 | 17.29 | 1,237,680 | -0.01(-0.04%) |
Jun 10, 2021 | 17.19 | 17.36 | 17.16 | 17.29 | 1,245,075 | +0.12(+0.71%) |
Jun 09, 2021 | 17.17 | 17.28 | 17.12 | 17.17 | 1,690,843 | +0.10(+0.56%) |
Jun 08, 2021 | 17.01 | 17.14 | 16.98 | 17.07 | 1,822,562 | +0.06(+0.33%) |
Jun 07, 2021 | 16.86 | 17.10 | 16.79 | 17.02 | 1,586,311 | +0.24(+1.42%) |
Jun 04, 2021 | 16.77 | 16.85 | 16.65 | 16.78 | 2,203,821 | +0.03(+0.19%) |
Jun 03, 2021 | 16.83 | 16.83 | 16.65 | 16.75 | 2,462,176 | -0.14(-0.80%) |
Jun 02, 2021 | 16.88 | 16.94 | 16.64 | 16.88 | 2,525,364 | +0.09(+0.51%) |
Jun 01, 2021 | 16.39 | 16.82 | 16.30 | 16.80 | 2,490,617 | +0.52(+3.20%) |
May 28, 2021 | 16.31 | 16.32 | 16.19 | 16.28 | 2,149,249 | +0.07(+0.46%) |
May 27, 2021 | 16.30 | 16.32 | 16.10 | 16.20 | 2,216,144 | -0.01(-0.07%) |
May 26, 2021 | 16.02 | 16.26 | 15.97 | 16.21 | 1,516,096 | +0.22(+1.36%) |
May 25, 2021 | 16.10 | 16.22 | 15.97 | 16.00 | 2,389,820 | -0.07(-0.42%) |
May 24, 2021 | 15.89 | 16.13 | 15.79 | 16.06 | 2,345,856 | +0.26(+1.67%) |
May 21, 2021 | 15.76 | 15.85 | 15.65 | 15.80 | 1,177,818 | +0.13(+0.82%) |
May 20, 2021 | 15.38 | 15.70 | 15.24 | 15.67 | 1,714,777 | +0.25(+1.64%) |
May 19, 2021 | 15.38 | 15.42 | 15.04 | 15.42 | 1,557,581 | -0.11(-0.73%) |
May 18, 2021 | 15.46 | 15.65 | 15.38 | 15.53 | 1,072,825 | +0.05(+0.32%) |
May 17, 2021 | 15.53 | 15.54 | 15.36 | 15.48 | 1,581,150 | -0.02(-0.14%) |
May 14, 2021 | 15.43 | 15.55 | 15.39 | 15.50 | 1,542,996 | +0.15(+0.98%) |
May 13, 2021 | 15.14 | 15.49 | 15.11 | 15.35 | 1,647,703 | +0.25(+1.63%) |
May 12, 2021 | 15.19 | 15.38 | 15.09 | 15.11 | 1,501,071 | -0.16(-1.02%) |
May 11, 2021 | 15.45 | 15.48 | 15.15 | 15.26 | 1,624,501 | -0.30(-1.95%) |
May 10, 2021 | 15.78 | 15.90 | 15.55 | 15.57 | 1,487,408 | -0.10(-0.65%) |
May 07, 2021 | 15.61 | 15.77 | 15.52 | 15.67 | 1,948,533 | -0.00(-0.02%) |
May 06, 2021 | 15.45 | 15.71 | 15.34 | 15.67 | 1,133,361 | +0.28(+1.81%) |
May 05, 2021 | 15.52 | 15.91 | 15.25 | 15.39 | 1,759,152 | -0.59(-3.68%) |
May 04, 2021 | 15.86 | 16.05 | 15.79 | 15.98 | 1,934,994 | +0.14(+0.91%) |
May 03, 2021 | 15.89 | 16.02 | 15.74 | 15.84 | 1,783,340 | +0.05(+0.34%) |
Apr 30, 2021 | 15.85 | 15.92 | 15.74 | 15.78 | 1,435,891 | -0.09(-0.56%) |
Apr 29, 2021 | 15.86 | 16.03 | 15.72 | 15.87 | 1,258,766 | +0.14(+0.90%) |
Apr 28, 2021 | 15.55 | 15.83 | 15.42 | 15.73 | 2,720,402 | +0.22(+1.43%) |
Apr 27, 2021 | 15.49 | 15.58 | 15.26 | 15.51 | 2,299,243 | +0.10(+0.62%) |
Apr 26, 2021 | 15.27 | 15.54 | 15.26 | 15.41 | 3,709,524 | +0.26(+1.72%) |
Apr 23, 2021 | 15.26 | 15.34 | 14.99 | 15.15 | 3,419,182 | -0.08(-0.53%) |
Apr 22, 2021 | 15.53 | 15.65 | 15.23 | 15.23 | 2,643,618 | -0.31(-1.99%) |
Apr 21, 2021 | 15.35 | 15.64 | 15.27 | 15.54 | 1,493,722 | +0.23(+1.50%) |
Apr 20, 2021 | 15.28 | 15.47 | 15.26 | 15.32 | 2,299,561 | -0.01(-0.09%) |
Apr 19, 2021 | 15.46 | 15.46 | 15.24 | 15.33 | 1,772,724 | -0.07(-0.44%) |
Apr 16, 2021 | 15.43 | 15.50 | 15.27 | 15.40 | 1,689,301 | +0.06(+0.39%) |
Apr 15, 2021 | 15.35 | 15.44 | 15.19 | 15.34 | 1,667,408 | +0.05(+0.32%) |
Apr 14, 2021 | 15.28 | 15.53 | 15.24 | 15.29 | 1,533,626 | +0.03(+0.18%) |
Apr 13, 2021 | 15.30 | 15.35 | 15.16 | 15.26 | 1,608,828 | -0.08(-0.51%) |
Apr 12, 2021 | 15.26 | 15.36 | 15.13 | 15.34 | 1,761,688 | +0.17(+1.14%) |
Apr 09, 2021 | 15.18 | 15.27 | 15.12 | 15.16 | 1,302,234 | +0.01(+0.07%) |
Apr 08, 2021 | 15.17 | 15.49 | 15.06 | 15.15 | 2,275,539 | -0.12(-0.76%) |
Apr 07, 2021 | 15.35 | 15.42 | 15.12 | 15.27 | 1,508,333 | -0.05(-0.35%) |
Apr 06, 2021 | 15.27 | 15.50 | 15.19 | 15.32 | 2,557,945 | +0.04(+0.28%) |
Apr 05, 2021 | 15.63 | 15.63 | 15.14 | 15.28 | 2,390,144 | -0.26(-1.68%) |