Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.10 | 15.46 | 14.83 | 15.32 | 874,367 | +0.12(+0.79%) |
Jun 29, 2021 | 15.53 | 15.74 | 15.17 | 15.20 | 279,596 | -0.25(-1.62%) |
Jun 28, 2021 | 15.76 | 15.88 | 15.19 | 15.45 | 283,514 | -0.34(-2.15%) |
Jun 25, 2021 | 15.63 | 16.07 | 15.45 | 15.79 | 1,816,735 | +0.12(+0.77%) |
Jun 24, 2021 | 16.03 | 16.22 | 15.60 | 15.67 | 328,735 | -0.27(-1.69%) |
Jun 23, 2021 | 15.56 | 16.07 | 15.25 | 15.94 | 385,272 | +0.43(+2.77%) |
Jun 22, 2021 | 15.87 | 15.87 | 15.21 | 15.51 | 409,896 | -0.48(-3.00%) |
Jun 21, 2021 | 14.80 | 16.11 | 14.74 | 15.99 | 585,893 | +1.16(+7.82%) |
Jun 18, 2021 | 15.14 | 15.23 | 14.67 | 14.83 | 796,978 | -0.45(-2.95%) |
Jun 17, 2021 | 14.76 | 15.33 | 14.76 | 15.28 | 353,504 | +0.40(+2.69%) |
Jun 16, 2021 | 14.90 | 15.09 | 14.53 | 14.88 | 400,463 | -0.24(-1.59%) |
Jun 15, 2021 | 14.75 | 15.14 | 14.67 | 15.12 | 298,554 | +0.45(+3.07%) |
Jun 14, 2021 | 14.31 | 14.71 | 14.31 | 14.67 | 366,579 | +0.31(+2.16%) |
Jun 11, 2021 | 14.16 | 14.43 | 14.00 | 14.36 | 251,486 | +0.20(+1.41%) |
Jun 10, 2021 | 14.39 | 14.39 | 13.97 | 14.16 | 366,599 | -0.21(-1.46%) |
Jun 09, 2021 | 14.20 | 14.47 | 14.20 | 14.37 | 306,202 | +0.19(+1.34%) |
Jun 08, 2021 | 14.19 | 14.38 | 13.92 | 14.18 | 507,392 | +0.02(+0.14%) |
Jun 07, 2021 | 14.18 | 14.48 | 14.00 | 14.16 | 525,939 | +0.02(+0.14%) |
Jun 04, 2021 | 14.04 | 14.19 | 14.00 | 14.14 | 339,679 | +0.12(+0.86%) |
Jun 03, 2021 | 14.00 | 14.19 | 13.96 | 14.02 | 422,562 | -0.14(-0.99%) |
Jun 02, 2021 | 14.51 | 14.57 | 13.99 | 14.16 | 433,208 | -0.37(-2.55%) |
Jun 01, 2021 | 14.51 | 14.82 | 14.40 | 14.53 | 509,685 | +0.03(+0.21%) |
May 28, 2021 | 14.53 | 14.98 | 14.33 | 14.50 | 851,815 | -0.04(-0.28%) |
May 27, 2021 | 14.93 | 15.23 | 14.47 | 14.54 | 858,581 | -0.37(-2.48%) |
May 26, 2021 | 15.08 | 15.39 | 14.78 | 14.91 | 281,145 | -0.13(-0.86%) |
May 25, 2021 | 15.39 | 15.50 | 15.04 | 15.04 | 288,270 | -0.21(-1.38%) |
May 24, 2021 | 15.18 | 15.58 | 15.18 | 15.25 | 278,873 | +0.09(+0.59%) |
May 21, 2021 | 15.29 | 15.30 | 15.00 | 15.16 | 410,516 | +0.03(+0.20%) |
May 20, 2021 | 14.97 | 15.15 | 14.81 | 15.13 | 419,983 | +0.19(+1.27%) |
May 19, 2021 | 14.80 | 15.05 | 14.54 | 14.94 | 391,673 | -0.06(-0.40%) |
May 18, 2021 | 14.84 | 15.45 | 14.84 | 15.00 | 387,999 | +0.14(+0.94%) |
May 17, 2021 | 14.71 | 15.06 | 14.60 | 14.86 | 262,164 | +0.05(+0.34%) |
May 14, 2021 | 14.81 | 15.10 | 14.74 | 14.81 | 254,049 | +0.00(+0.00%) |
May 13, 2021 | 14.23 | 15.20 | 14.15 | 14.81 | 741,787 | +1.06(+7.71%) |
May 12, 2021 | 14.00 | 14.02 | 13.57 | 13.75 | 559,518 | -0.27(-1.93%) |
May 11, 2021 | 13.55 | 14.34 | 13.33 | 14.02 | 629,828 | +0.00(+0.00%) |
May 10, 2021 | 15.25 | 15.29 | 14.00 | 14.02 | 1,026,208 | -1.09(-7.21%) |
May 07, 2021 | 15.00 | 15.59 | 14.25 | 15.11 | 928,985 | -0.17(-1.11%) |
May 06, 2021 | 15.42 | 15.63 | 14.91 | 15.28 | 962,981 | -0.14(-0.91%) |
May 05, 2021 | 15.55 | 15.68 | 15.27 | 15.42 | 584,994 | -0.08(-0.52%) |
May 04, 2021 | 15.82 | 15.82 | 15.09 | 15.50 | 405,651 | -0.42(-2.64%) |
May 03, 2021 | 16.02 | 16.15 | 15.71 | 15.92 | 409,702 | -0.07(-0.44%) |
Apr 30, 2021 | 16.00 | 16.24 | 15.88 | 15.99 | 562,200 | -0.23(-1.42%) |
Apr 29, 2021 | 16.37 | 16.61 | 15.94 | 16.22 | 248,851 | -0.11(-0.64%) |
Apr 28, 2021 | 16.26 | 16.37 | 15.84 | 16.32 | 534,374 | -0.07(-0.46%) |
Apr 27, 2021 | 16.68 | 16.69 | 16.12 | 16.40 | 299,143 | -0.21(-1.26%) |
Apr 26, 2021 | 16.71 | 16.84 | 16.33 | 16.61 | 406,304 | -0.10(-0.60%) |
Apr 23, 2021 | 16.49 | 16.95 | 16.23 | 16.71 | 297,700 | +0.41(+2.52%) |
Apr 22, 2021 | 16.43 | 16.66 | 16.14 | 16.30 | 332,645 | -0.10(-0.61%) |
Apr 21, 2021 | 15.85 | 16.49 | 15.67 | 16.40 | 363,481 | +0.48(+3.02%) |
Apr 20, 2021 | 16.14 | 16.23 | 15.51 | 15.92 | 344,853 | -0.31(-1.91%) |
Apr 19, 2021 | 16.55 | 16.57 | 15.95 | 16.23 | 360,910 | -0.54(-3.22%) |
Apr 16, 2021 | 17.34 | 17.34 | 16.41 | 16.77 | 323,300 | -0.46(-2.67%) |
Apr 15, 2021 | 17.43 | 17.49 | 16.99 | 17.23 | 194,567 | +0.01(+0.06%) |
Apr 14, 2021 | 17.09 | 17.47 | 16.95 | 17.22 | 346,911 | +0.09(+0.53%) |
Apr 13, 2021 | 17.05 | 17.32 | 16.65 | 17.13 | 633,008 | +0.03(+0.18%) |
Apr 12, 2021 | 17.49 | 17.49 | 16.95 | 17.10 | 346,799 | -0.50(-2.84%) |
Apr 09, 2021 | 17.53 | 18.00 | 17.11 | 17.60 | 470,000 | +0.22(+1.27%) |
Apr 08, 2021 | 16.13 | 17.43 | 15.89 | 17.38 | 1,422,258 | +1.78(+11.41%) |
Apr 07, 2021 | 15.94 | 16.12 | 15.41 | 15.60 | 414,732 | -0.43(-2.68%) |
Apr 06, 2021 | 15.41 | 16.68 | 15.27 | 16.03 | 789,963 | +0.69(+4.50%) |
Apr 05, 2021 | 15.88 | 15.90 | 15.17 | 15.34 | 484,112 | -0.25(-1.60%) |