Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.88 | 15.90 | 15.64 | 15.84 | 358,731 | -0.08(-0.49%) |
Jun 29, 2021 | 15.56 | 16.13 | 15.46 | 15.92 | 529,459 | +0.33(+2.11%) |
Jun 28, 2021 | 15.49 | 15.62 | 15.40 | 15.59 | 557,599 | +0.09(+0.56%) |
Jun 25, 2021 | 15.68 | 15.68 | 15.39 | 15.50 | 455,773 | -0.12(-0.78%) |
Jun 24, 2021 | 14.97 | 15.64 | 14.91 | 15.62 | 534,155 | +0.83(+5.62%) |
Jun 23, 2021 | 14.65 | 14.91 | 14.40 | 14.79 | 358,902 | +0.20(+1.37%) |
Jun 22, 2021 | 14.40 | 14.65 | 14.26 | 14.59 | 110,747 | +0.19(+1.32%) |
Jun 21, 2021 | 14.37 | 14.48 | 14.26 | 14.40 | 144,146 | +0.15(+1.03%) |
Jun 18, 2021 | 14.30 | 14.32 | 14.14 | 14.26 | 502,190 | -0.21(-1.44%) |
Jun 17, 2021 | 14.65 | 14.78 | 14.34 | 14.46 | 179,846 | -0.16(-1.07%) |
Jun 16, 2021 | 14.59 | 14.68 | 14.42 | 14.62 | 157,981 | +0.03(+0.24%) |
Jun 15, 2021 | 14.77 | 14.87 | 14.51 | 14.58 | 133,738 | -0.23(-1.52%) |
Jun 14, 2021 | 14.84 | 14.93 | 14.78 | 14.81 | 124,122 | -0.02(-0.12%) |
Jun 11, 2021 | 14.76 | 14.90 | 14.72 | 14.83 | 80,919 | +0.14(+0.94%) |
Jun 10, 2021 | 14.85 | 14.85 | 14.61 | 14.69 | 155,536 | -0.07(-0.47%) |
Jun 09, 2021 | 15.29 | 15.29 | 14.70 | 14.76 | 131,249 | -0.44(-2.91%) |
Jun 08, 2021 | 14.87 | 15.30 | 14.84 | 15.20 | 286,929 | +0.35(+2.33%) |
Jun 07, 2021 | 14.66 | 14.89 | 14.64 | 14.85 | 140,945 | +0.16(+1.06%) |
Jun 04, 2021 | 14.52 | 14.78 | 14.30 | 14.70 | 191,506 | +0.29(+1.98%) |
Jun 03, 2021 | 14.71 | 14.72 | 14.35 | 14.41 | 114,965 | -0.40(-2.69%) |
Jun 02, 2021 | 14.91 | 15.00 | 14.77 | 14.81 | 188,277 | -0.03(-0.18%) |
Jun 01, 2021 | 14.59 | 14.86 | 14.47 | 14.84 | 187,310 | +0.23(+1.60%) |
May 28, 2021 | 14.68 | 14.71 | 14.52 | 14.60 | 92,099 | -0.03(-0.24%) |
May 27, 2021 | 14.58 | 14.81 | 14.57 | 14.64 | 251,080 | +0.15(+1.02%) |
May 26, 2021 | 14.32 | 14.53 | 14.27 | 14.49 | 125,167 | +0.24(+1.70%) |
May 25, 2021 | 14.47 | 14.63 | 14.23 | 14.25 | 285,270 | -0.24(-1.67%) |
May 24, 2021 | 14.45 | 14.60 | 14.20 | 14.49 | 162,969 | +0.12(+0.84%) |
May 21, 2021 | 14.84 | 14.90 | 14.34 | 14.37 | 176,299 | -0.36(-2.41%) |
May 20, 2021 | 14.70 | 14.78 | 14.55 | 14.72 | 114,145 | -0.03(-0.18%) |
May 19, 2021 | 14.77 | 14.84 | 14.49 | 14.75 | 133,107 | -0.15(-0.99%) |
May 18, 2021 | 15.37 | 15.42 | 14.88 | 14.90 | 249,212 | -0.50(-3.26%) |
May 17, 2021 | 15.45 | 15.48 | 15.18 | 15.40 | 216,474 | -0.07(-0.45%) |
May 14, 2021 | 14.99 | 15.62 | 14.99 | 15.47 | 221,120 | +0.53(+3.54%) |
May 13, 2021 | 14.83 | 15.05 | 14.53 | 14.94 | 321,661 | +0.13(+0.88%) |
May 12, 2021 | 15.19 | 15.26 | 14.77 | 14.81 | 314,180 | -0.39(-2.56%) |
May 11, 2021 | 15.29 | 15.56 | 14.93 | 15.20 | 225,237 | -0.25(-1.63%) |
May 10, 2021 | 15.45 | 16.00 | 15.30 | 15.45 | 387,438 | +0.08(+0.51%) |
May 07, 2021 | 14.80 | 15.52 | 14.65 | 15.37 | 359,499 | +0.62(+4.23%) |
May 06, 2021 | 14.74 | 14.83 | 14.43 | 14.75 | 226,154 | +0.05(+0.35%) |
May 05, 2021 | 14.79 | 14.79 | 14.44 | 14.70 | 216,457 | -0.04(-0.29%) |
May 04, 2021 | 14.58 | 14.85 | 14.39 | 14.74 | 143,298 | +0.04(+0.29%) |
May 03, 2021 | 14.71 | 14.85 | 14.40 | 14.70 | 414,477 | +0.03(+0.18%) |
Apr 30, 2021 | 14.78 | 15.00 | 14.64 | 14.67 | 334,845 | -0.09(-0.59%) |
Apr 29, 2021 | 14.64 | 14.84 | 14.40 | 14.76 | 367,349 | +0.19(+1.31%) |
Apr 28, 2021 | 14.70 | 14.75 | 14.53 | 14.57 | 184,209 | -0.08(-0.53%) |
Apr 27, 2021 | 14.61 | 14.94 | 14.59 | 14.65 | 278,727 | +0.03(+0.24%) |
Apr 26, 2021 | 14.93 | 15.15 | 14.58 | 14.61 | 182,557 | -0.29(-1.98%) |
Apr 23, 2021 | 15.15 | 15.15 | 14.78 | 14.91 | 162,342 | -0.14(-0.92%) |
Apr 22, 2021 | 15.36 | 15.44 | 14.94 | 15.04 | 332,143 | -0.26(-1.70%) |
Apr 21, 2021 | 15.10 | 15.40 | 14.87 | 15.30 | 207,109 | +0.23(+1.49%) |
Apr 20, 2021 | 14.97 | 15.10 | 14.59 | 15.08 | 297,858 | +0.10(+0.69%) |
Apr 19, 2021 | 15.04 | 15.06 | 14.71 | 14.97 | 147,019 | -0.01(-0.06%) |
Apr 16, 2021 | 15.12 | 15.14 | 14.84 | 14.98 | 142,020 | -0.05(-0.35%) |
Apr 15, 2021 | 14.84 | 15.20 | 14.61 | 15.04 | 322,469 | +0.33(+2.24%) |
Apr 14, 2021 | 14.52 | 14.79 | 14.47 | 14.71 | 177,514 | +0.18(+1.25%) |
Apr 13, 2021 | 14.63 | 14.64 | 14.39 | 14.52 | 114,020 | -0.09(-0.59%) |
Apr 12, 2021 | 14.42 | 14.69 | 14.40 | 14.61 | 210,483 | +0.16(+1.14%) |
Apr 09, 2021 | 14.46 | 14.56 | 14.33 | 14.45 | 195,249 | -0.10(-0.65%) |
Apr 08, 2021 | 14.64 | 14.64 | 14.32 | 14.54 | 165,855 | -0.03(-0.24%) |
Apr 07, 2021 | 14.73 | 14.96 | 14.52 | 14.58 | 179,014 | -0.16(-1.12%) |
Apr 06, 2021 | 14.19 | 14.85 | 14.19 | 14.74 | 296,226 | +0.55(+3.91%) |
Apr 05, 2021 | 14.26 | 14.50 | 14.07 | 14.19 | 266,624 | +0.02(+0.12%) |