Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.69 | 15.71 | 15.67 | 15.70 | 2,536,694 | -0.01(-0.04%) |
Jun 29, 2021 | 15.70 | 15.71 | 15.67 | 15.70 | 2,595,540 | +0.01(+0.04%) |
Jun 28, 2021 | 15.66 | 15.75 | 15.65 | 15.70 | 2,856,567 | +0.05(+0.31%) |
Jun 25, 2021 | 15.65 | 15.70 | 15.62 | 15.65 | 2,528,714 | +0.03(+0.18%) |
Jun 24, 2021 | 15.61 | 15.63 | 15.60 | 15.62 | 2,719,463 | +0.03(+0.18%) |
Jun 23, 2021 | 15.58 | 15.61 | 15.57 | 15.59 | 2,452,547 | +0.01(+0.04%) |
Jun 22, 2021 | 15.54 | 15.59 | 15.50 | 15.59 | 2,821,024 | +0.07(+0.45%) |
Jun 21, 2021 | 15.47 | 15.52 | 15.38 | 15.52 | 5,248,471 | +0.06(+0.38%) |
Jun 18, 2021 | 15.50 | 15.60 | 15.41 | 15.46 | 6,854,719 | -0.13(-0.85%) |
Jun 17, 2021 | 15.59 | 15.60 | 15.57 | 15.59 | 4,114,906 | +0.01(+0.09%) |
Jun 16, 2021 | 15.60 | 15.60 | 15.53 | 15.57 | 4,700,562 | -0.01(-0.04%) |
Jun 15, 2021 | 15.60 | 15.60 | 15.57 | 15.58 | 3,049,162 | +0.01(+0.04%) |
Jun 14, 2021 | 15.59 | 15.60 | 15.56 | 15.57 | 3,853,928 | +0.01(+0.04%) |
Jun 11, 2021 | 15.57 | 15.58 | 15.55 | 15.57 | 2,772,910 | +0.03(+0.18%) |
Jun 10, 2021 | 15.55 | 15.57 | 15.52 | 15.54 | 3,201,409 | +0.03(+0.18%) |
Jun 09, 2021 | 15.54 | 15.56 | 15.50 | 15.51 | 3,186,538 | -0.01(-0.04%) |
Jun 08, 2021 | 15.56 | 15.57 | 15.48 | 15.52 | 3,563,250 | +0.01(+0.04%) |
Jun 07, 2021 | 15.50 | 15.52 | 15.48 | 15.51 | 3,908,841 | +0.02(+0.13%) |
Jun 04, 2021 | 15.44 | 15.49 | 15.42 | 15.49 | 3,061,358 | +0.12(+0.77%) |
Jun 03, 2021 | 15.39 | 15.44 | 15.33 | 15.37 | 2,994,844 | -0.06(-0.40%) |
Jun 02, 2021 | 15.45 | 15.46 | 15.40 | 15.44 | 3,793,402 | +0.01(+0.09%) |
Jun 01, 2021 | 15.44 | 15.45 | 15.37 | 15.42 | 2,949,390 | +0.01(+0.09%) |
May 28, 2021 | 15.42 | 15.44 | 15.39 | 15.41 | 1,964,983 | +0.02(+0.14%) |
May 27, 2021 | 15.38 | 15.40 | 15.36 | 15.39 | 1,976,245 | +0.01(+0.04%) |
May 26, 2021 | 15.36 | 15.39 | 15.34 | 15.38 | 2,031,886 | +0.03(+0.23%) |
May 25, 2021 | 15.37 | 15.38 | 15.31 | 15.35 | 2,058,422 | +0.01(+0.09%) |
May 24, 2021 | 15.28 | 15.35 | 15.25 | 15.33 | 2,273,009 | +0.13(+0.87%) |
May 21, 2021 | 15.33 | 15.34 | 15.16 | 15.20 | 2,949,862 | -0.06(-0.40%) |
May 20, 2021 | 15.04 | 15.30 | 15.04 | 15.26 | 2,556,722 | +0.29(+1.93%) |
May 19, 2021 | 14.70 | 14.97 | 14.70 | 14.97 | 3,483,131 | +0.01(+0.09%) |
May 18, 2021 | 15.12 | 15.16 | 14.95 | 14.96 | 2,911,463 | -0.10(-0.64%) |
May 17, 2021 | 15.08 | 15.10 | 14.92 | 15.05 | 3,305,975 | -0.08(-0.54%) |
May 14, 2021 | 14.99 | 15.18 | 14.95 | 15.14 | 2,874,952 | +0.31(+2.08%) |
May 13, 2021 | 14.86 | 14.94 | 14.71 | 14.83 | 3,616,791 | +0.15(+1.03%) |
May 12, 2021 | 14.87 | 14.96 | 14.67 | 14.68 | 6,442,432 | -0.41(-2.73%) |
May 11, 2021 | 14.85 | 15.11 | 14.78 | 15.09 | 4,554,441 | -0.03(-0.23%) |
May 10, 2021 | 15.44 | 15.44 | 15.12 | 15.12 | 5,051,193 | -0.34(-2.18%) |
May 07, 2021 | 15.46 | 15.51 | 15.39 | 15.46 | 2,437,665 | +0.12(+0.81%) |
May 06, 2021 | 15.25 | 15.34 | 15.12 | 15.34 | 2,530,328 | +0.10(+0.63%) |
May 05, 2021 | 15.37 | 15.38 | 15.20 | 15.24 | 3,090,773 | -0.02(-0.13%) |
May 04, 2021 | 15.45 | 15.47 | 15.11 | 15.26 | 6,172,926 | -0.21(-1.38%) |
May 03, 2021 | 15.56 | 15.57 | 15.45 | 15.47 | 3,482,100 | -0.03(-0.22%) |
Apr 30, 2021 | 15.51 | 15.55 | 15.47 | 15.51 | 2,461,509 | -0.04(-0.26%) |
Apr 29, 2021 | 15.59 | 15.60 | 15.45 | 15.55 | 2,224,520 | +0.03(+0.22%) |
Apr 28, 2021 | 15.54 | 15.56 | 15.48 | 15.52 | 2,428,172 | -0.01(-0.04%) |
Apr 27, 2021 | 15.55 | 15.57 | 15.49 | 15.52 | 1,981,392 | -0.03(-0.18%) |
Apr 26, 2021 | 15.52 | 15.56 | 15.47 | 15.55 | 2,022,633 | +0.05(+0.35%) |
Apr 23, 2021 | 15.39 | 15.51 | 15.38 | 15.49 | 1,708,321 | +0.14(+0.89%) |
Apr 22, 2021 | 15.47 | 15.49 | 15.30 | 15.36 | 1,937,255 | -0.11(-0.71%) |
Apr 21, 2021 | 15.34 | 15.47 | 15.30 | 15.47 | 2,392,953 | +0.10(+0.67%) |
Apr 20, 2021 | 15.43 | 15.45 | 15.30 | 15.36 | 2,327,831 | -0.05(-0.36%) |
Apr 19, 2021 | 15.52 | 15.52 | 15.38 | 15.42 | 3,656,904 | -0.10(-0.63%) |
Apr 16, 2021 | 15.54 | 15.56 | 15.46 | 15.52 | 4,168,870 | -0.01(-0.04%) |
Apr 15, 2021 | 15.53 | 15.53 | 15.51 | 15.52 | 2,853,867 | +0.00(+0.00%) |
Apr 14, 2021 | 15.52 | 15.52 | 15.49 | 15.52 | 3,563,851 | +0.01(+0.09%) |
Apr 13, 2021 | 15.52 | 15.53 | 15.51 | 15.51 | 3,175,378 | -0.02(-0.13%) |
Apr 12, 2021 | 15.54 | 15.54 | 15.50 | 15.53 | 2,323,178 | +0.01(+0.04%) |
Apr 09, 2021 | 15.50 | 15.52 | 15.50 | 15.52 | 2,136,645 | +0.01(+0.09%) |
Apr 08, 2021 | 15.53 | 15.53 | 15.49 | 15.51 | 2,260,020 | +0.01(+0.04%) |
Apr 07, 2021 | 15.50 | 15.51 | 15.48 | 15.50 | 2,134,240 | +0.01(+0.09%) |
Apr 06, 2021 | 15.46 | 15.50 | 15.46 | 15.49 | 1,740,892 | +0.03(+0.18%) |
Apr 05, 2021 | 15.49 | 15.49 | 15.46 | 15.46 | 3,158,984 | +0.03(+0.18%) |