Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.75 | 15.97 | 15.68 | 15.82 | 2,026,842 | +0.02(+0.16%) |
Jun 29, 2021 | 15.83 | 15.96 | 15.75 | 15.79 | 1,376,737 | -0.04(-0.24%) |
Jun 28, 2021 | 16.30 | 16.30 | 15.62 | 15.83 | 1,537,522 | -0.47(-2.90%) |
Jun 25, 2021 | 16.09 | 16.38 | 16.03 | 16.30 | 2,884,613 | +0.22(+1.39%) |
Jun 24, 2021 | 16.09 | 16.09 | 15.91 | 16.08 | 1,309,239 | +0.05(+0.28%) |
Jun 23, 2021 | 16.12 | 16.12 | 15.98 | 16.03 | 1,988,919 | -0.00(-0.02%) |
Jun 22, 2021 | 16.33 | 16.33 | 16.04 | 16.04 | 1,324,267 | -0.34(-2.07%) |
Jun 21, 2021 | 15.96 | 16.45 | 15.95 | 16.38 | 1,223,689 | +0.48(+3.02%) |
Jun 18, 2021 | 16.14 | 16.19 | 15.87 | 15.90 | 3,050,990 | -0.32(-1.94%) |
Jun 17, 2021 | 16.46 | 16.48 | 16.16 | 16.21 | 1,484,080 | -0.26(-1.59%) |
Jun 16, 2021 | 16.72 | 16.76 | 16.47 | 16.47 | 1,381,252 | -0.26(-1.53%) |
Jun 15, 2021 | 17.00 | 17.15 | 16.72 | 16.73 | 1,475,641 | -0.29(-1.73%) |
Jun 14, 2021 | 17.06 | 17.11 | 16.95 | 17.02 | 1,468,936 | +0.04(+0.23%) |
Jun 11, 2021 | 16.98 | 17.04 | 16.86 | 16.99 | 1,259,461 | -0.01(-0.04%) |
Jun 10, 2021 | 16.90 | 17.06 | 16.86 | 16.99 | 1,266,987 | +0.12(+0.71%) |
Jun 09, 2021 | 16.88 | 16.98 | 16.82 | 16.87 | 1,720,600 | +0.09(+0.56%) |
Jun 08, 2021 | 16.71 | 16.85 | 16.69 | 16.78 | 1,854,636 | +0.06(+0.33%) |
Jun 07, 2021 | 16.57 | 16.81 | 16.50 | 16.72 | 1,614,227 | +0.23(+1.42%) |
Jun 04, 2021 | 16.48 | 16.56 | 16.36 | 16.49 | 2,242,605 | +0.03(+0.19%) |
Jun 03, 2021 | 16.54 | 16.54 | 16.36 | 16.46 | 2,505,506 | -0.13(-0.80%) |
Jun 02, 2021 | 16.59 | 16.65 | 16.36 | 16.59 | 2,569,806 | +0.08(+0.51%) |
Jun 01, 2021 | 16.11 | 16.53 | 16.02 | 16.51 | 2,534,448 | +0.51(+3.20%) |
May 28, 2021 | 16.03 | 16.04 | 15.91 | 16.00 | 2,187,073 | +0.07(+0.46%) |
May 27, 2021 | 16.02 | 16.04 | 15.82 | 15.92 | 2,255,145 | -0.01(-0.07%) |
May 26, 2021 | 15.74 | 15.98 | 15.69 | 15.93 | 1,542,777 | +0.21(+1.36%) |
May 25, 2021 | 15.82 | 15.94 | 15.69 | 15.72 | 2,431,877 | -0.07(-0.42%) |
May 24, 2021 | 15.61 | 15.85 | 15.52 | 15.79 | 2,387,140 | +0.26(+1.67%) |
May 21, 2021 | 15.49 | 15.57 | 15.38 | 15.53 | 1,198,546 | +0.13(+0.82%) |
May 20, 2021 | 15.11 | 15.43 | 14.98 | 15.40 | 1,744,954 | +0.25(+1.64%) |
May 19, 2021 | 15.11 | 15.15 | 14.78 | 15.15 | 1,584,992 | -0.11(-0.73%) |
May 18, 2021 | 15.19 | 15.38 | 15.11 | 15.26 | 1,091,705 | +0.05(+0.32%) |
May 17, 2021 | 15.26 | 15.27 | 15.09 | 15.21 | 1,608,976 | -0.02(-0.14%) |
May 14, 2021 | 15.16 | 15.28 | 15.12 | 15.24 | 1,570,150 | +0.15(+0.97%) |
May 13, 2021 | 14.88 | 15.22 | 14.85 | 15.09 | 1,676,700 | +0.24(+1.63%) |
May 12, 2021 | 14.93 | 15.11 | 14.83 | 14.85 | 1,527,488 | -0.15(-1.02%) |
May 11, 2021 | 15.19 | 15.21 | 14.89 | 15.00 | 1,653,090 | -0.30(-1.95%) |
May 10, 2021 | 15.51 | 15.63 | 15.28 | 15.30 | 1,513,584 | -0.10(-0.65%) |
May 07, 2021 | 15.34 | 15.50 | 15.25 | 15.40 | 1,982,824 | -0.00(-0.02%) |
May 06, 2021 | 15.18 | 15.43 | 15.07 | 15.40 | 1,153,306 | +0.27(+1.81%) |
May 05, 2021 | 15.25 | 15.63 | 14.99 | 15.13 | 1,790,110 | -0.58(-3.68%) |
May 04, 2021 | 15.59 | 15.77 | 15.52 | 15.70 | 1,969,047 | +0.14(+0.91%) |
May 03, 2021 | 15.61 | 15.74 | 15.47 | 15.56 | 1,814,724 | +0.05(+0.33%) |
Apr 30, 2021 | 15.58 | 15.65 | 15.47 | 15.51 | 1,461,161 | -0.09(-0.55%) |
Apr 29, 2021 | 15.58 | 15.75 | 15.45 | 15.60 | 1,280,918 | +0.14(+0.90%) |
Apr 28, 2021 | 15.29 | 15.56 | 15.16 | 15.46 | 2,768,277 | +0.22(+1.43%) |
Apr 27, 2021 | 15.22 | 15.31 | 14.99 | 15.24 | 2,339,706 | +0.09(+0.62%) |
Apr 26, 2021 | 15.00 | 15.27 | 14.99 | 15.15 | 3,774,806 | +0.26(+1.72%) |
Apr 23, 2021 | 15.00 | 15.07 | 14.73 | 14.89 | 3,479,354 | -0.08(-0.53%) |
Apr 22, 2021 | 15.26 | 15.38 | 14.97 | 14.97 | 2,690,142 | -0.30(-2.00%) |
Apr 21, 2021 | 15.08 | 15.37 | 15.01 | 15.28 | 1,520,009 | +0.23(+1.50%) |
Apr 20, 2021 | 15.01 | 15.20 | 14.99 | 15.05 | 2,340,029 | -0.01(-0.09%) |
Apr 19, 2021 | 15.19 | 15.19 | 14.98 | 15.06 | 1,803,922 | -0.07(-0.43%) |
Apr 16, 2021 | 15.16 | 15.23 | 15.01 | 15.13 | 1,719,030 | +0.06(+0.39%) |
Apr 15, 2021 | 15.08 | 15.17 | 14.93 | 15.07 | 1,696,751 | +0.05(+0.32%) |
Apr 14, 2021 | 15.01 | 15.26 | 14.98 | 15.02 | 1,560,615 | +0.03(+0.18%) |
Apr 13, 2021 | 15.04 | 15.09 | 14.90 | 14.99 | 1,637,141 | -0.08(-0.51%) |
Apr 12, 2021 | 14.99 | 15.09 | 14.87 | 15.07 | 1,792,691 | +0.17(+1.14%) |
Apr 09, 2021 | 14.92 | 15.01 | 14.86 | 14.90 | 1,325,152 | +0.01(+0.07%) |
Apr 08, 2021 | 14.91 | 15.22 | 14.80 | 14.89 | 2,315,585 | -0.11(-0.76%) |
Apr 07, 2021 | 15.08 | 15.16 | 14.86 | 15.01 | 1,534,877 | -0.05(-0.34%) |
Apr 06, 2021 | 15.00 | 15.23 | 14.93 | 15.06 | 2,602,960 | +0.04(+0.28%) |
Apr 05, 2021 | 15.36 | 15.36 | 14.88 | 15.02 | 2,432,207 | -0.26(-1.68%) |