Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.15 | 15.33 | 15.02 | 15.20 | 812,602 | -0.10(-0.68%) |
Jun 29, 2021 | 15.25 | 15.42 | 15.13 | 15.31 | 682,871 | +0.20(+1.32%) |
Jun 28, 2021 | 15.38 | 15.39 | 14.89 | 15.11 | 573,994 | -0.28(-1.79%) |
Jun 25, 2021 | 15.30 | 15.71 | 15.18 | 15.38 | 1,490,853 | +0.19(+1.25%) |
Jun 24, 2021 | 15.07 | 15.32 | 14.79 | 15.19 | 470,764 | +0.29(+1.98%) |
Jun 23, 2021 | 14.63 | 15.02 | 14.36 | 14.90 | 575,605 | +0.29(+1.95%) |
Jun 22, 2021 | 14.23 | 14.77 | 14.03 | 14.61 | 444,150 | +0.35(+2.47%) |
Jun 21, 2021 | 14.53 | 14.57 | 14.20 | 14.26 | 488,803 | -0.02(-0.13%) |
Jun 18, 2021 | 14.15 | 14.66 | 13.98 | 14.28 | 851,044 | -0.22(-1.51%) |
Jun 17, 2021 | 15.21 | 15.21 | 14.38 | 14.50 | 411,149 | -0.68(-4.51%) |
Jun 16, 2021 | 15.46 | 15.46 | 15.09 | 15.18 | 257,417 | -0.30(-1.96%) |
Jun 15, 2021 | 15.31 | 15.64 | 15.25 | 15.49 | 394,624 | +0.20(+1.30%) |
Jun 14, 2021 | 15.68 | 15.68 | 15.26 | 15.29 | 332,635 | -0.32(-2.07%) |
Jun 11, 2021 | 15.82 | 15.90 | 15.54 | 15.61 | 266,268 | -0.11(-0.72%) |
Jun 10, 2021 | 16.18 | 16.22 | 15.68 | 15.73 | 325,698 | -0.40(-2.47%) |
Jun 09, 2021 | 16.13 | 16.21 | 15.93 | 16.13 | 337,707 | +0.10(+0.65%) |
Jun 08, 2021 | 15.78 | 16.08 | 15.57 | 16.02 | 477,867 | +0.36(+2.31%) |
Jun 07, 2021 | 15.63 | 15.72 | 15.39 | 15.66 | 272,458 | +0.06(+0.37%) |
Jun 04, 2021 | 15.64 | 15.64 | 15.47 | 15.60 | 212,416 | +0.03(+0.18%) |
Jun 03, 2021 | 15.53 | 15.60 | 15.26 | 15.57 | 247,318 | -0.02(-0.12%) |
Jun 02, 2021 | 15.72 | 15.77 | 15.45 | 15.59 | 371,457 | -0.05(-0.30%) |
Jun 01, 2021 | 15.32 | 15.75 | 15.14 | 15.64 | 425,365 | +0.48(+3.20%) |
May 28, 2021 | 15.30 | 15.30 | 14.92 | 15.16 | 289,406 | -0.05(-0.31%) |
May 27, 2021 | 15.32 | 15.37 | 15.16 | 15.20 | 391,430 | +0.15(+1.01%) |
May 26, 2021 | 14.85 | 15.11 | 14.76 | 15.05 | 277,329 | +0.23(+1.54%) |
May 25, 2021 | 15.32 | 15.45 | 14.82 | 14.82 | 317,493 | -0.44(-2.86%) |
May 24, 2021 | 15.37 | 15.37 | 15.15 | 15.26 | 202,138 | -0.13(-0.86%) |
May 21, 2021 | 15.36 | 15.52 | 15.17 | 15.39 | 217,407 | +0.23(+1.50%) |
May 20, 2021 | 15.80 | 15.80 | 15.08 | 15.17 | 331,150 | -0.54(-3.45%) |
May 19, 2021 | 15.43 | 15.75 | 15.18 | 15.71 | 308,948 | -0.02(-0.12%) |
May 18, 2021 | 16.30 | 16.33 | 15.73 | 15.73 | 235,813 | -0.55(-3.39%) |
May 17, 2021 | 16.44 | 16.62 | 16.28 | 16.28 | 230,047 | -0.26(-1.55%) |
May 14, 2021 | 16.34 | 16.55 | 16.20 | 16.53 | 205,333 | +0.36(+2.23%) |
May 13, 2021 | 15.85 | 16.31 | 15.85 | 16.17 | 466,793 | +0.34(+2.16%) |
May 12, 2021 | 16.18 | 16.40 | 15.75 | 15.83 | 416,368 | -0.53(-3.25%) |
May 11, 2021 | 16.57 | 16.80 | 16.32 | 16.36 | 242,119 | -0.56(-3.31%) |
May 10, 2021 | 17.44 | 17.54 | 16.90 | 16.92 | 350,123 | -0.41(-2.36%) |
May 07, 2021 | 17.01 | 17.38 | 16.99 | 17.33 | 143,644 | +0.23(+1.33%) |
May 06, 2021 | 16.91 | 17.15 | 16.67 | 17.10 | 324,996 | +0.28(+1.64%) |
May 05, 2021 | 17.03 | 17.11 | 16.79 | 16.83 | 189,727 | -0.14(-0.84%) |
May 04, 2021 | 17.04 | 17.15 | 16.85 | 16.97 | 299,589 | -0.23(-1.33%) |
May 03, 2021 | 16.90 | 17.29 | 16.79 | 17.20 | 411,416 | +0.47(+2.78%) |
Apr 30, 2021 | 17.07 | 17.10 | 16.55 | 16.73 | 552,396 | -0.56(-3.24%) |
Apr 29, 2021 | 17.66 | 17.74 | 17.00 | 17.29 | 409,652 | -0.06(-0.33%) |
Apr 28, 2021 | 17.40 | 17.53 | 17.01 | 17.35 | 474,191 | -0.29(-1.67%) |
Apr 27, 2021 | 17.45 | 17.66 | 17.32 | 17.65 | 343,334 | +0.07(+0.38%) |
Apr 26, 2021 | 17.71 | 17.88 | 17.50 | 17.58 | 311,313 | -0.02(-0.11%) |
Apr 23, 2021 | 17.46 | 17.96 | 17.43 | 17.60 | 353,811 | +0.28(+1.59%) |
Apr 22, 2021 | 17.65 | 17.65 | 17.24 | 17.32 | 356,649 | -0.23(-1.30%) |
Apr 21, 2021 | 17.27 | 17.64 | 17.15 | 17.55 | 195,965 | +0.28(+1.60%) |
Apr 20, 2021 | 17.52 | 17.62 | 17.05 | 17.27 | 297,246 | -0.37(-2.10%) |
Apr 19, 2021 | 17.85 | 17.91 | 17.43 | 17.65 | 262,715 | -0.30(-1.69%) |
Apr 16, 2021 | 18.24 | 18.33 | 17.80 | 17.95 | 268,568 | -0.09(-0.53%) |
Apr 15, 2021 | 17.86 | 18.05 | 17.50 | 18.04 | 241,601 | +0.18(+1.01%) |
Apr 14, 2021 | 17.97 | 18.30 | 17.84 | 17.86 | 247,139 | +0.06(+0.32%) |
Apr 13, 2021 | 18.15 | 18.16 | 17.52 | 17.81 | 498,515 | -0.34(-1.88%) |
Apr 12, 2021 | 17.81 | 18.23 | 17.81 | 18.15 | 219,582 | +0.31(+1.76%) |
Apr 09, 2021 | 17.71 | 17.91 | 17.60 | 17.84 | 290,247 | +0.12(+0.70%) |
Apr 08, 2021 | 17.61 | 17.74 | 17.35 | 17.71 | 284,769 | +0.13(+0.76%) |
Apr 07, 2021 | 17.96 | 17.99 | 17.18 | 17.58 | 409,689 | -0.52(-2.89%) |
Apr 06, 2021 | 17.76 | 18.32 | 17.76 | 18.10 | 386,716 | +0.33(+1.86%) |
Apr 05, 2021 | 17.61 | 17.84 | 17.56 | 17.77 | 243,750 | +0.32(+1.84%) |