Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.43 | 24.43 | 24.43 | 0 | -0.05(-0.20%) | |
Jun 29, 2021 | 25.96 | 26.30 | 24.37 | 24.48 | 3,017 | -0.92(-3.62%) |
Jun 28, 2021 | 25.50 | 26.36 | 25.40 | 25.40 | 4,423 | +0.39(+1.56%) |
Jun 25, 2021 | 26.29 | 26.29 | 25.00 | 25.01 | 1,375 | -0.84(-3.25%) |
Jun 24, 2021 | 23.00 | 26.05 | 23.00 | 25.85 | 3,549 | +1.40(+5.73%) |
Jun 23, 2021 | 23.87 | 24.73 | 23.87 | 24.45 | 6,979 | +1.21(+5.21%) |
Jun 22, 2021 | 24.20 | 24.20 | 23.01 | 23.24 | 1,700 | -0.46(-1.94%) |
Jun 21, 2021 | 24.00 | 24.00 | 22.90 | 23.70 | 1,454 | +0.09(+0.38%) |
Jun 18, 2021 | 24.35 | 24.35 | 23.37 | 23.61 | 4,028 | -1.24(-4.99%) |
Jun 17, 2021 | 25.49 | 25.80 | 24.55 | 24.85 | 9,171 | -0.14(-0.56%) |
Jun 16, 2021 | 25.03 | 25.35 | 24.24 | 24.99 | 3,134 | -0.06(-0.24%) |
Jun 15, 2021 | 26.28 | 26.62 | 25.02 | 25.05 | 6,554 | -1.27(-4.83%) |
Jun 14, 2021 | 26.00 | 27.88 | 26.00 | 26.32 | 3,010 | -0.63(-2.34%) |
Jun 10, 2021 | 26.95 | 26.95 | 26.95 | 26.95 | 155 | -2.19(-7.52%) |
Jun 09, 2021 | 29.70 | 31.35 | 29.14 | 29.14 | 20,194 | +0.49(+1.71%) |
Jun 08, 2021 | 29.80 | 29.80 | 26.60 | 28.65 | 9,622 | +0.25(+0.88%) |
Jun 07, 2021 | 24.50 | 28.50 | 24.50 | 28.40 | 10,595 | +2.40(+9.23%) |
Jun 04, 2021 | 28.30 | 28.33 | 25.86 | 26.00 | 6,700 | -1.69(-6.10%) |
Jun 03, 2021 | 28.91 | 30.31 | 27.69 | 27.69 | 18,529 | +0.19(+0.69%) |
Jun 02, 2021 | 25.00 | 27.50 | 24.81 | 27.50 | 7,586 | +2.90(+11.79%) |
Jun 01, 2021 | 26.30 | 26.60 | 24.23 | 24.60 | 5,709 | -0.50(-1.99%) |
May 31, 2021 | 27.00 | 27.00 | 25.10 | 25.10 | 3,842 | -1.10(-4.20%) |
May 28, 2021 | 24.00 | 26.74 | 24.00 | 26.20 | 12,219 | +2.64(+11.21%) |
May 27, 2021 | 23.10 | 23.56 | 21.90 | 23.56 | 3,002 | +1.10(+4.90%) |
May 26, 2021 | 21.00 | 22.55 | 21.00 | 22.46 | 5,022 | +1.77(+8.55%) |
May 25, 2021 | 20.25 | 21.23 | 20.25 | 20.69 | 17,065 | +0.86(+4.34%) |
May 21, 2021 | 19.83 | 19.83 | 19.83 | 0 | +0.58(+3.01%) | |
May 20, 2021 | 19.48 | 19.50 | 18.81 | 19.25 | 3,020 | +0.24(+1.26%) |
May 19, 2021 | 18.65 | 19.01 | 18.40 | 19.01 | 2,032 | -0.86(-4.33%) |
May 18, 2021 | 17.14 | 20.25 | 17.14 | 19.87 | 9,132 | +1.44(+7.81%) |
May 17, 2021 | 17.82 | 18.84 | 17.82 | 18.43 | 5,902 | +0.61(+3.42%) |
May 14, 2021 | 19.30 | 19.30 | 16.89 | 17.82 | 9,257 | +0.82(+4.82%) |
May 13, 2021 | 18.58 | 19.41 | 16.22 | 17.00 | 15,009 | -1.25(-6.85%) |
May 12, 2021 | 20.10 | 20.10 | 18.21 | 18.25 | 16,362 | -2.27(-11.06%) |
May 11, 2021 | 21.13 | 21.18 | 19.64 | 20.52 | 21,069 | -0.68(-3.21%) |
May 10, 2021 | 25.00 | 25.00 | 21.13 | 21.20 | 21,718 | -2.95(-12.22%) |
May 07, 2021 | 22.00 | 24.95 | 22.00 | 24.15 | 12,710 | +2.39(+10.98%) |
May 06, 2021 | 22.61 | 22.61 | 21.49 | 21.76 | 9,325 | -1.49(-6.41%) |
May 05, 2021 | 24.50 | 24.50 | 23.18 | 23.25 | 1,443 | -0.61(-2.56%) |
May 04, 2021 | 24.00 | 24.00 | 22.79 | 23.86 | 1,707 | -0.39(-1.61%) |
May 03, 2021 | 26.00 | 26.00 | 24.25 | 24.25 | 5,026 | -2.00(-7.62%) |
Apr 30, 2021 | 27.45 | 27.45 | 25.80 | 26.25 | 7,300 | -0.36(-1.35%) |
Apr 29, 2021 | 28.26 | 28.26 | 25.40 | 26.61 | 21,227 | -1.65(-5.84%) |
Apr 28, 2021 | 25.39 | 28.50 | 25.39 | 28.26 | 8,923 | +2.42(+9.37%) |
Apr 27, 2021 | 27.19 | 27.50 | 25.49 | 25.84 | 4,237 | -0.41(-1.56%) |
Apr 26, 2021 | 25.85 | 26.48 | 25.50 | 26.25 | 6,741 | +0.80(+3.14%) |
Apr 23, 2021 | 24.75 | 25.55 | 24.75 | 25.45 | 7,177 | +0.52(+2.09%) |
Apr 22, 2021 | 24.48 | 24.93 | 24.20 | 24.93 | 12,201 | +0.73(+3.02%) |
Apr 21, 2021 | 22.30 | 24.26 | 21.72 | 24.20 | 14,819 | +1.70(+7.56%) |
Apr 20, 2021 | 26.00 | 26.25 | 22.21 | 22.50 | 17,000 | -2.47(-9.89%) |
Apr 19, 2021 | 24.00 | 25.65 | 23.93 | 24.97 | 13,244 | +0.62(+2.55%) |
Apr 16, 2021 | 23.00 | 24.35 | 22.83 | 24.35 | 16,991 | +0.16(+0.66%) |
Apr 15, 2021 | 24.96 | 26.25 | 24.00 | 24.19 | 6,601 | -0.78(-3.12%) |
Apr 14, 2021 | 25.58 | 25.65 | 24.95 | 24.97 | 5,765 | -1.48(-5.60%) |
Apr 13, 2021 | 25.65 | 26.75 | 24.32 | 26.45 | 8,593 | +0.83(+3.24%) |
Apr 12, 2021 | 27.38 | 27.38 | 25.50 | 25.62 | 29,519 | -4.28(-14.31%) |
Apr 09, 2021 | 27.71 | 30.90 | 27.71 | 29.90 | 20,169 | +0.41(+1.39%) |
Apr 08, 2021 | 30.50 | 30.50 | 28.30 | 29.49 | 6,311 | -0.05(-0.17%) |
Apr 07, 2021 | 31.50 | 31.50 | 29.45 | 29.54 | 25,761 | -2.50(-7.80%) |
Apr 06, 2021 | 33.50 | 33.50 | 32.00 | 32.04 | 1,854 | -0.96(-2.91%) |
Apr 05, 2021 | 34.25 | 34.25 | 33.00 | 33.00 | 3,386 | -0.80(-2.37%) |