Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.25 | 29.00 | 28.00 | 28.75 | 31,416 | +0.50(+1.77%) |
Jun 29, 2021 | 29.00 | 29.25 | 27.50 | 28.25 | 38,424 | -0.25(-0.88%) |
Jun 28, 2021 | 28.00 | 29.00 | 27.75 | 28.50 | 35,576 | +0.75(+2.70%) |
Jun 25, 2021 | 29.00 | 29.00 | 27.50 | 27.75 | 41,521 | -1.25(-4.31%) |
Jun 24, 2021 | 29.25 | 29.50 | 28.50 | 29.00 | 25,642 | -0.50(-1.69%) |
Jun 23, 2021 | 29.25 | 30.00 | 28.00 | 29.50 | 77,970 | +0.00(+0.00%) |
Jun 22, 2021 | 27.75 | 29.50 | 27.75 | 29.50 | 50,961 | +1.00(+3.51%) |
Jun 21, 2021 | 30.75 | 30.75 | 26.43 | 28.50 | 176,454 | -2.75(-8.80%) |
Jun 18, 2021 | 32.75 | 33.50 | 30.25 | 31.25 | 507,167 | -2.25(-6.72%) |
Jun 17, 2021 | 31.75 | 33.62 | 30.75 | 33.50 | 249,227 | +2.25(+7.20%) |
Jun 16, 2021 | 29.25 | 31.25 | 28.00 | 31.25 | 196,165 | +2.00(+6.84%) |
Jun 15, 2021 | 27.25 | 30.00 | 27.00 | 29.25 | 182,187 | +1.25(+4.46%) |
Jun 14, 2021 | 25.50 | 28.25 | 25.25 | 28.00 | 202,339 | +2.75(+10.89%) |
Jun 11, 2021 | 23.50 | 26.00 | 23.25 | 25.25 | 88,720 | +1.66(+7.03%) |
Jun 10, 2021 | 23.75 | 23.75 | 22.75 | 23.59 | 31,339 | +0.44(+1.91%) |
Jun 09, 2021 | 23.00 | 23.65 | 23.00 | 23.15 | 42,332 | +0.20(+0.85%) |
Jun 08, 2021 | 22.00 | 23.25 | 22.00 | 22.95 | 87,732 | +1.25(+5.75%) |
Jun 07, 2021 | 22.00 | 22.75 | 21.57 | 21.71 | 48,984 | -0.54(-2.44%) |
Jun 04, 2021 | 22.00 | 22.75 | 21.79 | 22.25 | 52,017 | +0.11(+0.52%) |
Jun 03, 2021 | 21.77 | 22.22 | 21.63 | 22.14 | 57,155 | +0.14(+0.61%) |
Jun 02, 2021 | 22.25 | 22.50 | 21.48 | 22.00 | 43,447 | +0.14(+0.65%) |
Jun 01, 2021 | 23.00 | 23.00 | 21.82 | 21.86 | 35,173 | -0.23(-1.05%) |
May 28, 2021 | 21.52 | 22.75 | 21.52 | 22.09 | 32,554 | +0.34(+1.56%) |
May 27, 2021 | 22.25 | 23.12 | 21.00 | 21.75 | 71,339 | -0.44(-1.99%) |
May 26, 2021 | 21.68 | 22.42 | 21.50 | 22.19 | 30,078 | +0.40(+1.86%) |
May 25, 2021 | 22.64 | 22.68 | 21.70 | 21.79 | 22,243 | -0.89(-3.92%) |
May 24, 2021 | 22.70 | 23.00 | 22.00 | 22.68 | 35,412 | -0.07(-0.32%) |
May 21, 2021 | 21.88 | 23.00 | 21.27 | 22.75 | 53,689 | +1.41(+6.63%) |
May 20, 2021 | 21.43 | 21.50 | 20.78 | 21.34 | 33,209 | +0.26(+1.22%) |
May 19, 2021 | 20.67 | 21.25 | 20.25 | 21.08 | 30,813 | +0.36(+1.71%) |
May 18, 2021 | 20.25 | 21.11 | 19.75 | 20.72 | 24,428 | +0.22(+1.09%) |
May 17, 2021 | 19.88 | 20.72 | 19.77 | 20.50 | 40,366 | +0.38(+1.86%) |
May 14, 2021 | 19.00 | 20.50 | 19.00 | 20.12 | 107,628 | +0.25(+1.25%) |
May 13, 2021 | 20.32 | 21.00 | 19.53 | 19.88 | 63,836 | -0.70(-3.43%) |
May 12, 2021 | 21.25 | 21.50 | 19.68 | 20.58 | 146,772 | -0.92(-4.27%) |
May 11, 2021 | 19.75 | 22.75 | 19.50 | 21.50 | 162,607 | +0.05(+0.23%) |
May 10, 2021 | 25.00 | 26.25 | 21.04 | 21.45 | 1,729,054 | +0.41(+1.96%) |
May 07, 2021 | 20.00 | 21.25 | 20.00 | 21.04 | 23,717 | +0.66(+3.24%) |
May 06, 2021 | 20.50 | 21.65 | 20.30 | 20.38 | 69,844 | -1.51(-6.90%) |
May 05, 2021 | 22.50 | 22.50 | 21.00 | 21.89 | 46,301 | -0.33(-1.47%) |
May 04, 2021 | 23.00 | 23.31 | 21.00 | 22.21 | 50,192 | -1.18(-5.05%) |
May 03, 2021 | 23.37 | 23.62 | 22.53 | 23.40 | 20,762 | +0.03(+0.11%) |
Apr 30, 2021 | 23.75 | 24.00 | 23.12 | 23.37 | 20,240 | -0.13(-0.54%) |
Apr 29, 2021 | 24.78 | 24.78 | 23.43 | 23.50 | 28,257 | -1.18(-4.76%) |
Apr 28, 2021 | 24.00 | 24.75 | 23.33 | 24.68 | 29,106 | +0.89(+3.76%) |
Apr 27, 2021 | 24.00 | 24.38 | 23.70 | 23.78 | 19,268 | +0.02(+0.07%) |
Apr 26, 2021 | 23.50 | 24.98 | 22.80 | 23.76 | 53,946 | +0.18(+0.78%) |
Apr 23, 2021 | 23.52 | 23.85 | 22.54 | 23.58 | 82,424 | +2.08(+9.66%) |
Apr 22, 2021 | 20.75 | 22.25 | 20.25 | 21.50 | 82,066 | +1.24(+6.12%) |
Apr 21, 2021 | 19.15 | 20.70 | 19.04 | 20.26 | 36,253 | +0.51(+2.58%) |
Apr 20, 2021 | 21.00 | 21.00 | 19.00 | 19.75 | 110,867 | -1.55(-7.28%) |
Apr 19, 2021 | 21.17 | 21.30 | 19.50 | 21.30 | 71,504 | +0.13(+0.60%) |
Apr 16, 2021 | 20.50 | 21.50 | 20.25 | 21.17 | 103,652 | +0.42(+2.04%) |
Apr 15, 2021 | 21.25 | 21.50 | 20.25 | 20.75 | 32,516 | -0.25(-1.19%) |
Apr 14, 2021 | 20.50 | 21.50 | 20.25 | 21.00 | 36,192 | +0.14(+0.68%) |
Apr 13, 2021 | 20.75 | 21.25 | 19.88 | 20.86 | 72,871 | +0.04(+0.18%) |
Apr 12, 2021 | 22.50 | 22.50 | 20.57 | 20.82 | 73,110 | -1.61(-7.18%) |
Apr 09, 2021 | 22.25 | 23.14 | 22.08 | 22.43 | 65,412 | -0.03(-0.12%) |
Apr 08, 2021 | 23.75 | 23.88 | 22.20 | 22.46 | 103,761 | -0.73(-3.15%) |
Apr 07, 2021 | 24.20 | 24.25 | 22.88 | 23.19 | 32,707 | -0.79(-3.27%) |
Apr 06, 2021 | 23.75 | 24.31 | 23.75 | 23.97 | 27,780 | -0.03(-0.11%) |
Apr 05, 2021 | 24.75 | 24.82 | 23.75 | 24.00 | 70,387 | -0.75(-3.03%) |