Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.16 | 21.90 | 20.28 | 20.39 | 171,067 | -0.76(-3.62%) |
Jun 29, 2021 | 22.00 | 22.05 | 20.25 | 21.15 | 320,814 | -2.60(-10.95%) |
Jun 28, 2021 | 26.79 | 27.19 | 23.64 | 23.75 | 96,825 | -3.04(-11.35%) |
Jun 25, 2021 | 26.19 | 28.39 | 26.19 | 26.79 | 1,148,453 | +0.93(+3.60%) |
Jun 24, 2021 | 24.93 | 26.66 | 23.79 | 25.86 | 103,679 | +0.79(+3.15%) |
Jun 23, 2021 | 25.21 | 25.64 | 23.61 | 25.07 | 89,440 | +0.21(+0.84%) |
Jun 22, 2021 | 26.55 | 26.55 | 24.28 | 24.86 | 131,394 | -2.08(-7.72%) |
Jun 21, 2021 | 25.90 | 27.39 | 25.80 | 26.94 | 199,956 | +1.05(+4.06%) |
Jun 18, 2021 | 26.25 | 26.35 | 24.58 | 25.89 | 207,169 | -0.69(-2.60%) |
Jun 17, 2021 | 26.98 | 28.76 | 25.06 | 26.58 | 208,121 | -0.40(-1.48%) |
Jun 16, 2021 | 28.08 | 28.90 | 26.68 | 26.98 | 181,105 | -1.50(-5.27%) |
Jun 15, 2021 | 31.07 | 31.21 | 27.69 | 28.48 | 146,058 | -2.73(-8.75%) |
Jun 14, 2021 | 32.68 | 33.58 | 29.81 | 31.21 | 153,753 | -2.39(-7.11%) |
Jun 11, 2021 | 31.43 | 34.31 | 29.14 | 33.60 | 92,880 | +1.85(+5.83%) |
Jun 10, 2021 | 30.24 | 32.12 | 30.24 | 31.75 | 147,959 | +1.86(+6.22%) |
Jun 09, 2021 | 30.68 | 32.59 | 29.61 | 29.89 | 137,028 | -0.69(-2.26%) |
Jun 08, 2021 | 29.46 | 32.61 | 29.46 | 30.58 | 143,167 | +0.84(+2.82%) |
Jun 07, 2021 | 29.15 | 30.92 | 29.15 | 29.74 | 108,847 | +0.48(+1.64%) |
Jun 04, 2021 | 28.37 | 29.38 | 27.51 | 29.26 | 69,555 | +1.27(+4.54%) |
Jun 03, 2021 | 26.58 | 29.68 | 26.58 | 27.99 | 78,465 | +1.05(+3.90%) |
Jun 02, 2021 | 27.83 | 27.83 | 25.53 | 26.94 | 70,263 | -0.92(-3.30%) |
Jun 01, 2021 | 27.94 | 29.84 | 27.49 | 27.86 | 80,855 | -0.02(-0.07%) |
May 28, 2021 | 29.23 | 29.80 | 27.65 | 27.88 | 81,995 | -1.35(-4.62%) |
May 27, 2021 | 29.73 | 29.74 | 29.00 | 29.23 | 209,849 | +0.08(+0.27%) |
May 26, 2021 | 28.64 | 29.62 | 28.64 | 29.15 | 115,377 | +0.18(+0.62%) |
May 25, 2021 | 28.40 | 29.82 | 28.40 | 28.97 | 135,365 | +0.92(+3.28%) |
May 24, 2021 | 27.02 | 29.00 | 26.59 | 28.05 | 152,377 | +1.16(+4.31%) |
May 21, 2021 | 25.72 | 27.04 | 25.39 | 26.89 | 94,817 | +1.73(+6.88%) |
May 20, 2021 | 23.15 | 25.32 | 22.83 | 25.16 | 71,506 | +2.16(+9.39%) |
May 19, 2021 | 23.03 | 23.48 | 21.82 | 23.00 | 60,412 | -0.24(-1.03%) |
May 18, 2021 | 22.65 | 24.19 | 22.65 | 23.24 | 48,693 | +0.74(+3.29%) |
May 17, 2021 | 21.76 | 22.98 | 21.01 | 22.50 | 57,640 | +1.31(+6.18%) |
May 14, 2021 | 24.05 | 25.37 | 20.53 | 21.19 | 88,360 | -1.42(-6.28%) |
May 13, 2021 | 22.50 | 23.50 | 21.72 | 22.61 | 59,300 | +0.00(+0.00%) |
May 12, 2021 | 25.40 | 26.40 | 22.55 | 22.61 | 85,873 | -3.83(-14.49%) |
May 11, 2021 | 25.25 | 27.54 | 22.80 | 26.44 | 71,833 | +1.41(+5.63%) |
May 10, 2021 | 26.24 | 26.26 | 24.64 | 25.03 | 38,923 | -2.10(-7.74%) |
May 07, 2021 | 27.39 | 27.64 | 26.51 | 27.13 | 47,720 | +0.05(+0.18%) |
May 06, 2021 | 22.93 | 27.98 | 22.93 | 27.08 | 51,914 | +1.54(+6.03%) |
May 05, 2021 | 26.11 | 27.12 | 25.32 | 25.54 | 45,900 | -0.42(-1.62%) |
May 04, 2021 | 26.93 | 26.98 | 25.63 | 25.96 | 39,121 | -1.37(-5.01%) |
May 03, 2021 | 26.22 | 27.55 | 25.55 | 27.33 | 75,776 | +1.61(+6.26%) |
Apr 30, 2021 | 27.00 | 27.87 | 25.53 | 25.72 | 76,500 | -1.38(-5.09%) |
Apr 29, 2021 | 25.19 | 27.53 | 24.27 | 27.10 | 69,770 | +1.77(+6.99%) |
Apr 28, 2021 | 25.26 | 27.56 | 24.63 | 25.33 | 60,691 | -0.38(-1.48%) |
Apr 27, 2021 | 28.25 | 28.50 | 25.54 | 25.71 | 78,828 | -3.39(-11.65%) |
Apr 26, 2021 | 24.68 | 30.00 | 23.40 | 29.10 | 89,926 | +4.63(+18.92%) |
Apr 23, 2021 | 26.41 | 26.41 | 24.21 | 24.47 | 53,800 | -1.56(-5.99%) |
Apr 22, 2021 | 24.38 | 26.90 | 24.02 | 26.03 | 70,063 | +1.45(+5.90%) |
Apr 21, 2021 | 23.27 | 24.84 | 22.86 | 24.58 | 77,365 | +1.35(+5.81%) |
Apr 20, 2021 | 21.40 | 23.58 | 19.68 | 23.23 | 61,010 | +1.69(+7.85%) |
Apr 19, 2021 | 21.48 | 22.36 | 20.52 | 21.54 | 56,081 | -0.07(-0.32%) |
Apr 16, 2021 | 22.76 | 23.78 | 20.87 | 21.61 | 45,400 | -0.69(-3.09%) |
Apr 15, 2021 | 22.04 | 22.79 | 21.30 | 22.30 | 37,521 | +0.72(+3.34%) |
Apr 14, 2021 | 19.98 | 21.87 | 19.98 | 21.58 | 105,049 | +0.98(+4.76%) |
Apr 13, 2021 | 21.28 | 21.64 | 20.09 | 20.60 | 26,639 | -0.74(-3.47%) |
Apr 12, 2021 | 21.71 | 22.10 | 20.67 | 21.34 | 45,470 | -0.13(-0.61%) |
Apr 09, 2021 | 20.46 | 22.08 | 19.85 | 21.47 | 42,800 | +1.17(+5.76%) |
Apr 08, 2021 | 20.69 | 22.04 | 19.39 | 20.30 | 26,991 | -0.29(-1.41%) |
Apr 07, 2021 | 22.31 | 22.80 | 20.38 | 20.59 | 49,760 | -2.07(-9.14%) |
Apr 06, 2021 | 22.66 | 23.11 | 22.13 | 22.66 | 34,412 | +0.12(+0.53%) |
Apr 05, 2021 | 22.10 | 23.20 | 21.53 | 22.54 | 72,616 | +0.54(+2.45%) |