Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.74 | 15.16 | 14.64 | 15.14 | 1,109,732 | +0.46(+3.12%) |
Jun 29, 2021 | 14.62 | 14.91 | 14.49 | 14.68 | 1,125,110 | -0.18(-1.21%) |
Jun 28, 2021 | 15.25 | 15.33 | 14.72 | 14.86 | 1,456,949 | -0.37(-2.42%) |
Jun 25, 2021 | 15.59 | 15.61 | 15.13 | 15.23 | 720,187 | -0.10(-0.65%) |
Jun 24, 2021 | 15.45 | 15.52 | 15.27 | 15.33 | 733,406 | +0.01(+0.06%) |
Jun 23, 2021 | 15.47 | 15.74 | 15.29 | 15.32 | 1,305,345 | -0.01(-0.06%) |
Jun 22, 2021 | 15.31 | 15.39 | 15.09 | 15.33 | 1,221,811 | -0.03(-0.19%) |
Jun 21, 2021 | 15.49 | 15.58 | 15.15 | 15.36 | 1,597,385 | +0.01(+0.06%) |
Jun 18, 2021 | 15.68 | 15.84 | 15.35 | 15.35 | 1,758,771 | -0.36(-2.28%) |
Jun 17, 2021 | 15.98 | 16.25 | 15.55 | 15.70 | 3,855,786 | -0.98(-5.85%) |
Jun 16, 2021 | 16.93 | 17.10 | 16.60 | 16.68 | 1,701,564 | -0.20(-1.18%) |
Jun 15, 2021 | 17.20 | 17.23 | 16.65 | 16.88 | 1,735,629 | -0.39(-2.25%) |
Jun 14, 2021 | 16.92 | 17.53 | 16.84 | 17.27 | 1,275,114 | -0.04(-0.23%) |
Jun 11, 2021 | 17.64 | 17.68 | 17.24 | 17.31 | 961,613 | -0.30(-1.70%) |
Jun 10, 2021 | 17.13 | 17.61 | 16.97 | 17.61 | 1,334,026 | +0.58(+3.39%) |
Jun 09, 2021 | 17.08 | 17.29 | 17.02 | 17.03 | 1,913,733 | +0.04(+0.23%) |
Jun 08, 2021 | 17.19 | 17.33 | 16.96 | 16.99 | 1,253,187 | -0.38(-2.18%) |
Jun 07, 2021 | 17.28 | 17.41 | 17.04 | 17.37 | 1,417,671 | -0.01(-0.06%) |
Jun 04, 2021 | 17.36 | 17.48 | 17.19 | 17.38 | 1,542,190 | +0.40(+2.35%) |
Jun 03, 2021 | 17.12 | 17.33 | 16.91 | 16.98 | 2,583,496 | -0.88(-4.91%) |
Jun 02, 2021 | 17.92 | 17.92 | 17.64 | 17.86 | 972,738 | +0.03(+0.17%) |
Jun 01, 2021 | 17.92 | 18.09 | 17.65 | 17.83 | 3,968,395 | +0.25(+1.42%) |
May 28, 2021 | 17.28 | 17.60 | 17.27 | 17.58 | 1,074,079 | +0.13(+0.74%) |
May 27, 2021 | 17.20 | 17.47 | 16.96 | 17.45 | 1,110,537 | +0.20(+1.15%) |
May 26, 2021 | 17.36 | 17.58 | 17.21 | 17.25 | 1,776,851 | -0.08(-0.46%) |
May 25, 2021 | 17.25 | 17.48 | 16.88 | 17.33 | 2,291,994 | +0.05(+0.29%) |
May 24, 2021 | 17.23 | 17.42 | 17.18 | 17.28 | 1,295,295 | +0.19(+1.11%) |
May 21, 2021 | 17.42 | 17.46 | 16.87 | 17.09 | 1,903,060 | -0.13(-0.75%) |
May 20, 2021 | 17.13 | 17.41 | 16.87 | 17.22 | 1,642,963 | +0.23(+1.35%) |
May 19, 2021 | 17.10 | 17.44 | 16.73 | 16.99 | 2,553,339 | -0.43(-2.46%) |
May 18, 2021 | 17.53 | 17.53 | 17.02 | 17.42 | 2,809,186 | +0.03(+0.17%) |
May 17, 2021 | 16.30 | 17.48 | 16.23 | 17.39 | 3,500,394 | +1.23(+7.64%) |
May 14, 2021 | 15.83 | 16.23 | 15.79 | 16.15 | 1,779,202 | +0.66(+4.24%) |
May 13, 2021 | 15.93 | 16.03 | 15.34 | 15.49 | 2,291,609 | -0.64(-3.95%) |
May 12, 2021 | 16.63 | 16.83 | 16.05 | 16.13 | 1,751,685 | -0.62(-3.69%) |
May 11, 2021 | 16.03 | 16.75 | 15.86 | 16.75 | 1,712,416 | +0.36(+2.19%) |
May 10, 2021 | 17.03 | 17.12 | 16.34 | 16.39 | 2,451,421 | -0.27(-1.61%) |
May 07, 2021 | 16.53 | 16.72 | 16.28 | 16.66 | 1,554,197 | +0.25(+1.52%) |
May 06, 2021 | 15.66 | 16.57 | 15.64 | 16.41 | 2,447,541 | +0.92(+5.91%) |
May 05, 2021 | 15.49 | 15.58 | 14.67 | 15.49 | 645,864 | +0.03(+0.19%) |
May 04, 2021 | 15.80 | 16.03 | 15.31 | 15.47 | 2,404,673 | -0.39(-2.45%) |
May 03, 2021 | 15.34 | 15.89 | 15.25 | 15.85 | 1,695,110 | +0.88(+5.85%) |
Apr 30, 2021 | 15.20 | 15.36 | 14.96 | 14.98 | 947,757 | -0.33(-2.15%) |
Apr 29, 2021 | 15.53 | 15.61 | 15.04 | 15.31 | 1,181,878 | -0.35(-2.23%) |
Apr 28, 2021 | 15.30 | 15.78 | 15.12 | 15.65 | 1,027,037 | +0.19(+1.22%) |
Apr 27, 2021 | 15.88 | 15.93 | 15.45 | 15.47 | 1,031,145 | -0.33(-2.08%) |
Apr 26, 2021 | 15.77 | 15.84 | 15.59 | 15.79 | 976,331 | +0.10(+0.63%) |
Apr 23, 2021 | 15.80 | 15.97 | 15.53 | 15.69 | 996,460 | +0.03(+0.19%) |
Apr 22, 2021 | 16.04 | 16.08 | 15.56 | 15.66 | 1,536,953 | -0.56(-3.44%) |
Apr 21, 2021 | 15.75 | 16.22 | 15.61 | 16.22 | 1,549,704 | +0.65(+4.16%) |
Apr 20, 2021 | 15.51 | 15.69 | 15.34 | 15.57 | 1,140,290 | +0.01(+0.06%) |
Apr 19, 2021 | 15.83 | 15.88 | 15.45 | 15.56 | 1,169,205 | -0.32(-2.01%) |
Apr 16, 2021 | 16.18 | 16.19 | 15.77 | 15.88 | 1,279,241 | -0.07(-0.44%) |
Apr 15, 2021 | 15.49 | 16.09 | 15.47 | 15.95 | 1,873,702 | +0.76(+4.98%) |
Apr 14, 2021 | 15.39 | 15.51 | 15.19 | 15.20 | 826,270 | -0.27(-1.74%) |
Apr 13, 2021 | 15.45 | 15.65 | 15.36 | 15.47 | 1,337,453 | +0.33(+2.17%) |
Apr 12, 2021 | 15.60 | 15.62 | 15.09 | 15.14 | 1,614,222 | -0.49(-3.12%) |
Apr 09, 2021 | 15.30 | 15.72 | 15.29 | 15.62 | 1,495,544 | -0.16(-1.01%) |
Apr 08, 2021 | 15.45 | 15.82 | 15.39 | 15.78 | 1,471,291 | +0.68(+4.48%) |
Apr 07, 2021 | 15.39 | 15.39 | 15.05 | 15.11 | 925,350 | -0.36(-2.32%) |
Apr 06, 2021 | 15.06 | 15.61 | 15.04 | 15.47 | 1,350,965 | +0.53(+3.53%) |
Apr 05, 2021 | 15.06 | 15.19 | 14.81 | 14.94 | 984,173 | -0.05(-0.33%) |