Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.60 | 15.84 | 15.55 | 15.82 | 24,351 | +0.22(+1.41%) |
Jun 29, 2021 | 15.66 | 15.66 | 15.58 | 15.60 | 19,404 | -0.02(-0.14%) |
Jun 28, 2021 | 15.58 | 15.66 | 15.56 | 15.62 | 65,580 | +0.04(+0.23%) |
Jun 25, 2021 | 15.60 | 15.61 | 15.51 | 15.58 | 28,158 | +0.03(+0.18%) |
Jun 24, 2021 | 15.55 | 15.60 | 15.46 | 15.56 | 13,929 | +0.04(+0.28%) |
Jun 23, 2021 | 15.59 | 15.69 | 15.51 | 15.51 | 569,957 | -0.01(-0.09%) |
Jun 22, 2021 | 15.55 | 15.57 | 15.45 | 15.53 | 48,162 | +0.04(+0.28%) |
Jun 21, 2021 | 15.26 | 15.51 | 15.26 | 15.48 | 88,139 | +0.13(+0.84%) |
Jun 18, 2021 | 15.30 | 15.43 | 15.30 | 15.36 | 331,958 | +0.10(+0.65%) |
Jun 17, 2021 | 15.60 | 15.60 | 15.18 | 15.26 | 190,044 | -0.54(-3.43%) |
Jun 16, 2021 | 15.95 | 15.99 | 15.79 | 15.80 | 45,311 | -0.14(-0.85%) |
Jun 15, 2021 | 15.96 | 15.96 | 15.77 | 15.93 | 40,616 | -0.14(-0.85%) |
Jun 14, 2021 | 16.03 | 16.11 | 15.98 | 16.07 | 54,641 | -0.13(-0.79%) |
Jun 11, 2021 | 16.19 | 16.20 | 16.12 | 16.20 | 28,294 | -0.02(-0.14%) |
Jun 10, 2021 | 16.23 | 16.23 | 16.13 | 16.22 | 26,027 | +0.02(+0.14%) |
Jun 09, 2021 | 16.21 | 16.23 | 16.11 | 16.20 | 450,320 | -0.01(-0.04%) |
Jun 08, 2021 | 16.11 | 16.21 | 16.08 | 16.21 | 158,516 | +0.09(+0.53%) |
Jun 07, 2021 | 16.18 | 16.18 | 16.10 | 16.12 | 44,484 | +0.01(+0.04%) |
Jun 04, 2021 | 16.04 | 16.13 | 16.04 | 16.11 | 40,773 | +0.21(+1.30%) |
Jun 03, 2021 | 16.07 | 16.07 | 15.87 | 15.91 | 112,823 | -0.26(-1.63%) |
Jun 02, 2021 | 16.16 | 16.17 | 16.07 | 16.17 | 74,346 | +0.06(+0.40%) |
Jun 01, 2021 | 16.18 | 16.27 | 16.08 | 16.11 | 328,426 | +0.16(+0.99%) |
May 28, 2021 | 15.96 | 15.98 | 15.91 | 15.95 | 86,365 | +0.02(+0.13%) |
May 27, 2021 | 15.70 | 15.95 | 15.70 | 15.93 | 51,656 | +0.20(+1.29%) |
May 26, 2021 | 15.69 | 15.74 | 15.63 | 15.72 | 37,753 | +0.08(+0.52%) |
May 25, 2021 | 15.66 | 15.73 | 15.63 | 15.64 | 48,950 | -0.06(-0.36%) |
May 24, 2021 | 15.60 | 15.71 | 15.58 | 15.70 | 58,000 | +0.16(+1.06%) |
May 21, 2021 | 15.60 | 15.64 | 15.53 | 15.53 | 55,399 | -0.03(-0.18%) |
May 20, 2021 | 15.60 | 15.66 | 15.51 | 15.56 | 121,016 | -0.02(-0.14%) |
May 19, 2021 | 15.71 | 15.71 | 15.54 | 15.58 | 131,207 | -0.39(-2.42%) |
May 18, 2021 | 16.03 | 16.06 | 15.87 | 15.97 | 1,293,052 | +0.01(+0.09%) |
May 17, 2021 | 15.80 | 15.96 | 15.80 | 15.96 | 68,921 | +0.16(+1.00%) |
May 14, 2021 | 15.86 | 15.86 | 15.74 | 15.80 | 87,859 | +0.07(+0.45%) |
May 13, 2021 | 15.86 | 15.86 | 15.61 | 15.73 | 99,999 | -0.29(-1.78%) |
May 12, 2021 | 16.10 | 16.18 | 16.00 | 16.01 | 99,032 | -0.16(-1.02%) |
May 11, 2021 | 15.96 | 16.18 | 15.96 | 16.18 | 65,736 | +0.20(+1.24%) |
May 10, 2021 | 16.22 | 16.22 | 15.96 | 15.98 | 121,999 | -0.18(-1.09%) |
May 07, 2021 | 16.00 | 16.16 | 15.94 | 16.16 | 89,245 | +0.24(+1.50%) |
May 06, 2021 | 15.85 | 15.93 | 15.79 | 15.92 | 181,962 | +0.17(+1.11%) |
May 05, 2021 | 15.72 | 15.76 | 15.65 | 15.74 | 85,665 | +0.09(+0.55%) |
May 04, 2021 | 15.66 | 15.70 | 15.57 | 15.66 | 91,979 | +0.10(+0.64%) |
May 03, 2021 | 15.46 | 15.61 | 15.46 | 15.56 | 125,951 | +0.19(+1.25%) |
Apr 30, 2021 | 15.38 | 15.40 | 15.28 | 15.36 | 32,062 | -0.05(-0.32%) |
Apr 29, 2021 | 15.51 | 15.51 | 15.32 | 15.41 | 74,250 | -0.06(-0.37%) |
Apr 28, 2021 | 15.36 | 15.47 | 15.35 | 15.47 | 84,452 | +0.05(+0.32%) |
Apr 27, 2021 | 15.43 | 15.43 | 15.35 | 15.42 | 85,166 | +0.01(+0.05%) |
Apr 26, 2021 | 15.26 | 15.41 | 14.83 | 15.41 | 475,122 | +0.19(+1.27%) |
Apr 23, 2021 | 15.15 | 15.22 | 15.12 | 15.22 | 43,263 | +0.13(+0.85%) |
Apr 22, 2021 | 15.08 | 15.10 | 15.03 | 15.09 | 39,627 | +0.03(+0.19%) |
Apr 21, 2021 | 14.88 | 15.06 | 14.88 | 15.06 | 32,098 | +0.12(+0.84%) |
Apr 20, 2021 | 15.01 | 15.05 | 14.90 | 14.94 | 37,841 | -0.05(-0.31%) |
Apr 19, 2021 | 15.00 | 15.00 | 14.92 | 14.98 | 58,090 | +0.08(+0.53%) |
Apr 16, 2021 | 14.95 | 14.98 | 14.89 | 14.91 | 73,365 | -0.03(-0.19%) |
Apr 15, 2021 | 14.90 | 14.94 | 14.85 | 14.93 | 56,216 | +0.09(+0.63%) |
Apr 14, 2021 | 14.66 | 14.84 | 14.66 | 14.84 | 231,578 | +0.27(+1.86%) |
Apr 13, 2021 | 14.51 | 14.61 | 14.51 | 14.57 | 104,619 | +0.13(+0.89%) |
Apr 12, 2021 | 14.54 | 14.54 | 14.41 | 14.44 | 41,853 | -0.11(-0.74%) |
Apr 09, 2021 | 14.58 | 14.58 | 14.53 | 14.55 | 18,201 | -0.09(-0.59%) |
Apr 08, 2021 | 14.57 | 14.63 | 14.55 | 14.63 | 78,960 | +0.11(+0.79%) |
Apr 07, 2021 | 14.51 | 14.53 | 14.44 | 14.52 | 56,789 | +0.02(+0.15%) |
Apr 06, 2021 | 14.45 | 14.63 | 14.45 | 14.50 | 186,958 | +0.09(+0.59%) |
Apr 05, 2021 | 14.45 | 14.51 | 14.35 | 14.41 | 213,606 | -0.06(-0.44%) |