Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.61 | 15.61 | 15.21 | 15.21 | 104,228 | -0.32(-2.06%) |
Jun 29, 2021 | 15.67 | 15.77 | 15.52 | 15.53 | 74,470 | -0.03(-0.19%) |
Jun 28, 2021 | 15.70 | 15.70 | 15.40 | 15.56 | 92,822 | -0.12(-0.77%) |
Jun 25, 2021 | 15.73 | 15.87 | 15.60 | 15.68 | 301,331 | -0.03(-0.19%) |
Jun 24, 2021 | 15.46 | 15.74 | 15.46 | 15.71 | 118,661 | +0.29(+1.88%) |
Jun 23, 2021 | 15.45 | 15.74 | 15.42 | 15.42 | 165,550 | +0.00(+0.00%) |
Jun 22, 2021 | 15.51 | 15.51 | 15.18 | 15.42 | 192,451 | -0.09(-0.58%) |
Jun 21, 2021 | 15.33 | 15.66 | 15.21 | 15.51 | 114,882 | +0.29(+1.91%) |
Jun 18, 2021 | 15.55 | 15.55 | 15.21 | 15.22 | 191,768 | -0.42(-2.69%) |
Jun 17, 2021 | 15.43 | 15.74 | 15.39 | 15.64 | 156,977 | +0.17(+1.10%) |
Jun 16, 2021 | 15.47 | 15.57 | 15.30 | 15.47 | 98,544 | +0.04(+0.26%) |
Jun 15, 2021 | 15.56 | 15.56 | 15.31 | 15.43 | 84,741 | -0.08(-0.52%) |
Jun 14, 2021 | 15.20 | 15.53 | 15.17 | 15.51 | 103,858 | +0.26(+1.70%) |
Jun 11, 2021 | 15.25 | 15.38 | 15.16 | 15.25 | 67,888 | -0.03(-0.20%) |
Jun 10, 2021 | 15.14 | 15.34 | 15.12 | 15.28 | 72,451 | +0.13(+0.86%) |
Jun 09, 2021 | 15.24 | 15.31 | 15.09 | 15.15 | 91,433 | -0.18(-1.17%) |
Jun 08, 2021 | 15.74 | 15.75 | 15.32 | 15.33 | 93,044 | -0.34(-2.17%) |
Jun 07, 2021 | 15.39 | 15.74 | 15.39 | 15.67 | 160,676 | +0.32(+2.08%) |
Jun 04, 2021 | 15.12 | 15.38 | 15.10 | 15.35 | 77,047 | +0.20(+1.32%) |
Jun 03, 2021 | 15.20 | 15.30 | 15.13 | 15.15 | 152,360 | -0.15(-0.98%) |
Jun 02, 2021 | 15.40 | 15.71 | 15.28 | 15.30 | 168,104 | -0.04(-0.26%) |
Jun 01, 2021 | 14.98 | 15.40 | 14.95 | 15.34 | 153,559 | +0.38(+2.54%) |
May 28, 2021 | 15.09 | 15.10 | 14.96 | 14.96 | 238,362 | +0.00(+0.00%) |
May 27, 2021 | 15.03 | 15.25 | 14.82 | 14.96 | 1,228,770 | +0.01(+0.07%) |
May 26, 2021 | 14.82 | 15.15 | 14.82 | 14.95 | 105,995 | +0.15(+1.01%) |
May 25, 2021 | 15.19 | 15.19 | 14.79 | 14.80 | 219,509 | -0.27(-1.79%) |
May 24, 2021 | 15.17 | 15.17 | 15.00 | 15.07 | 175,967 | -0.12(-0.79%) |
May 21, 2021 | 15.31 | 15.31 | 15.07 | 15.19 | 102,656 | +0.07(+0.46%) |
May 20, 2021 | 15.13 | 15.24 | 15.02 | 15.12 | 91,572 | -0.07(-0.46%) |
May 19, 2021 | 15.16 | 15.23 | 15.00 | 15.19 | 108,636 | -0.07(-0.46%) |
May 18, 2021 | 15.24 | 15.36 | 15.17 | 15.26 | 143,127 | -0.10(-0.65%) |
May 17, 2021 | 15.79 | 15.79 | 15.32 | 15.36 | 112,837 | -0.43(-2.72%) |
May 14, 2021 | 15.24 | 15.89 | 15.24 | 15.79 | 126,450 | +0.55(+3.61%) |
May 13, 2021 | 15.24 | 15.37 | 15.08 | 15.24 | 112,328 | +0.08(+0.53%) |
May 12, 2021 | 15.29 | 15.42 | 15.12 | 15.16 | 167,871 | -0.20(-1.30%) |
May 11, 2021 | 15.21 | 15.43 | 15.20 | 15.36 | 67,786 | +0.01(+0.07%) |
May 10, 2021 | 15.68 | 15.74 | 15.33 | 15.35 | 73,406 | -0.37(-2.35%) |
May 07, 2021 | 15.77 | 15.80 | 15.66 | 15.72 | 69,325 | -0.14(-0.88%) |
May 06, 2021 | 16.00 | 16.02 | 15.67 | 15.86 | 64,017 | -0.04(-0.25%) |
May 05, 2021 | 15.68 | 15.96 | 15.52 | 15.90 | 130,018 | +0.16(+1.02%) |
May 04, 2021 | 15.77 | 15.80 | 15.69 | 15.74 | 83,388 | -0.09(-0.57%) |
May 03, 2021 | 15.96 | 15.96 | 15.69 | 15.83 | 70,317 | +0.01(+0.06%) |
Apr 30, 2021 | 15.75 | 15.88 | 15.65 | 15.82 | 128,500 | +0.08(+0.51%) |
Apr 29, 2021 | 15.60 | 15.77 | 15.50 | 15.74 | 59,354 | +0.22(+1.42%) |
Apr 28, 2021 | 15.19 | 15.58 | 15.10 | 15.52 | 128,623 | +0.22(+1.44%) |
Apr 27, 2021 | 15.10 | 15.30 | 15.01 | 15.30 | 179,834 | +0.12(+0.79%) |
Apr 26, 2021 | 15.34 | 15.39 | 15.14 | 15.18 | 66,381 | -0.10(-0.65%) |
Apr 23, 2021 | 15.12 | 15.38 | 15.11 | 15.28 | 69,700 | +0.12(+0.79%) |
Apr 22, 2021 | 15.40 | 15.50 | 15.14 | 15.16 | 76,668 | -0.22(-1.43%) |
Apr 21, 2021 | 15.36 | 15.51 | 15.28 | 15.38 | 44,494 | +0.10(+0.65%) |
Apr 20, 2021 | 15.39 | 15.50 | 15.18 | 15.28 | 107,234 | -0.30(-1.93%) |
Apr 19, 2021 | 15.67 | 15.67 | 15.42 | 15.58 | 84,689 | -0.19(-1.20%) |
Apr 16, 2021 | 16.00 | 16.04 | 15.63 | 15.77 | 72,500 | -0.11(-0.69%) |
Apr 15, 2021 | 15.88 | 15.97 | 15.74 | 15.88 | 75,324 | -0.01(-0.06%) |
Apr 14, 2021 | 15.98 | 15.98 | 15.81 | 15.89 | 61,392 | -0.03(-0.19%) |
Apr 13, 2021 | 15.89 | 15.97 | 15.82 | 15.92 | 53,574 | -0.07(-0.44%) |
Apr 12, 2021 | 16.04 | 16.14 | 15.85 | 15.99 | 93,887 | -0.09(-0.56%) |
Apr 09, 2021 | 16.25 | 16.26 | 15.76 | 16.08 | 300,300 | -0.27(-1.65%) |
Apr 08, 2021 | 16.33 | 16.47 | 16.03 | 16.35 | 125,728 | -0.03(-0.18%) |
Apr 07, 2021 | 16.60 | 16.75 | 16.29 | 16.38 | 93,161 | -0.28(-1.68%) |
Apr 06, 2021 | 16.86 | 17.06 | 16.53 | 16.66 | 61,319 | -0.27(-1.59%) |
Apr 05, 2021 | 16.90 | 16.97 | 16.65 | 16.93 | 47,146 | +0.12(+0.71%) |