Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.53 | 31.53 | 31.53 | 0 | +0.22(+0.70%) | |
Jun 29, 2021 | 30.90 | 31.31 | 30.90 | 31.31 | 1,100 | +0.08(+0.26%) |
Jun 28, 2021 | 31.35 | 31.35 | 31.23 | 31.23 | 2,000 | -0.37(-1.17%) |
Jun 25, 2021 | 32.01 | 32.01 | 31.55 | 31.60 | 1,500 | -0.45(-1.40%) |
Jun 24, 2021 | 32.38 | 32.38 | 32.01 | 32.05 | 3,218 | -0.50(-1.54%) |
Jun 23, 2021 | 33.25 | 33.25 | 32.22 | 32.55 | 10,303 | -1.67(-4.88%) |
Jun 22, 2021 | 33.79 | 34.22 | 33.78 | 34.22 | 2,513 | +0.66(+1.97%) |
Jun 21, 2021 | 33.53 | 33.56 | 33.53 | 33.56 | 663 | -0.44(-1.29%) |
Jun 18, 2021 | 34.00 | 34.00 | 33.90 | 34.00 | 385 | -0.45(-1.31%) |
Jun 17, 2021 | 34.56 | 34.57 | 34.44 | 34.45 | 1,864 | -0.33(-0.95%) |
Jun 16, 2021 | 34.87 | 34.87 | 34.64 | 34.78 | 6,258 | -0.12(-0.34%) |
Jun 15, 2021 | 34.77 | 34.90 | 34.77 | 34.90 | 303 | +0.29(+0.84%) |
Jun 14, 2021 | 34.71 | 34.71 | 34.52 | 34.61 | 9,323 | +0.22(+0.64%) |
Jun 11, 2021 | 34.37 | 34.39 | 34.37 | 34.39 | 300 | -0.23(-0.66%) |
Jun 10, 2021 | 34.58 | 34.62 | 34.58 | 34.62 | 807 | +0.42(+1.24%) |
Jun 09, 2021 | 34.30 | 34.33 | 34.07 | 34.20 | 2,384 | -0.16(-0.45%) |
Jun 08, 2021 | 34.35 | 34.35 | 34.35 | 34.35 | 1,000 | +0.20(+0.59%) |
Jun 07, 2021 | 34.15 | 34.15 | 34.15 | 34.15 | 1,600 | -0.12(-0.35%) |
Jun 04, 2021 | 34.16 | 34.27 | 34.16 | 34.27 | 833 | +0.24(+0.71%) |
Jun 03, 2021 | 34.03 | 34.03 | 34.03 | 34.03 | 1,504 | -0.30(-0.87%) |
Jun 02, 2021 | 34.18 | 34.33 | 34.18 | 34.33 | 1,679 | +0.20(+0.59%) |
Jun 01, 2021 | 34.13 | 34.13 | 34.13 | 34.13 | 2,984 | -0.09(-0.26%) |
May 28, 2021 | 33.86 | 34.22 | 33.86 | 34.22 | 3,000 | +0.64(+1.91%) |
May 27, 2021 | 34.18 | 34.18 | 33.58 | 33.58 | 170,690 | -0.49(-1.44%) |
May 26, 2021 | 34.07 | 34.07 | 34.07 | 34.07 | 191 | -0.11(-0.32%) |
May 25, 2021 | 33.97 | 34.18 | 33.97 | 34.18 | 6,300 | +0.12(+0.35%) |
May 21, 2021 | 34.06 | 34.06 | 34.06 | 0 | -0.20(-0.58%) | |
May 20, 2021 | 34.26 | 34.26 | 34.26 | 34.26 | 604 | +0.42(+1.24%) |
May 19, 2021 | 33.79 | 34.06 | 33.76 | 33.84 | 1,490 | +0.56(+1.68%) |
May 18, 2021 | 33.35 | 33.35 | 33.28 | 33.28 | 572 | -0.08(-0.24%) |
May 17, 2021 | 33.45 | 33.52 | 33.36 | 33.36 | 914 | -0.08(-0.24%) |
May 14, 2021 | 33.40 | 33.52 | 33.33 | 33.44 | 2,952 | +0.06(+0.18%) |
May 13, 2021 | 33.00 | 33.54 | 33.00 | 33.38 | 4,122 | +0.24(+0.72%) |
May 12, 2021 | 33.62 | 33.62 | 33.11 | 33.14 | 1,900 | -0.36(-1.07%) |
May 11, 2021 | 33.37 | 33.53 | 33.37 | 33.50 | 3,276 | -0.22(-0.65%) |
May 10, 2021 | 33.45 | 33.93 | 33.43 | 33.72 | 3,598 | +0.78(+2.37%) |
May 07, 2021 | 32.78 | 32.94 | 32.78 | 32.94 | 1,874 | +0.63(+1.95%) |
May 06, 2021 | 32.19 | 32.41 | 32.12 | 32.31 | 6,949 | +0.51(+1.60%) |
May 05, 2021 | 31.71 | 31.89 | 31.71 | 31.80 | 1,815 | +0.22(+0.70%) |
May 04, 2021 | 31.71 | 31.71 | 31.58 | 31.58 | 900 | -0.23(-0.72%) |
May 03, 2021 | 31.63 | 31.81 | 31.63 | 31.81 | 431 | +0.27(+0.86%) |
Apr 30, 2021 | 31.52 | 31.56 | 31.47 | 31.54 | 28,700 | -0.06(-0.19%) |
Apr 29, 2021 | 31.74 | 31.74 | 31.60 | 31.60 | 800 | -0.18(-0.57%) |
Apr 28, 2021 | 31.71 | 31.78 | 31.71 | 31.78 | 2,500 | +0.17(+0.54%) |
Apr 27, 2021 | 31.62 | 31.62 | 31.61 | 31.61 | 400 | +0.06(+0.19%) |
Apr 26, 2021 | 31.63 | 31.70 | 31.55 | 31.55 | 800 | -0.14(-0.44%) |
Apr 23, 2021 | 31.94 | 31.94 | 31.69 | 31.69 | 2,900 | -0.12(-0.38%) |
Apr 22, 2021 | 31.74 | 31.81 | 31.68 | 31.81 | 2,500 | -0.41(-1.27%) |
Apr 21, 2021 | 32.20 | 32.22 | 32.20 | 32.22 | 873 | +0.18(+0.56%) |
Apr 20, 2021 | 32.04 | 32.04 | 32.04 | 32.04 | 400 | +0.06(+0.19%) |
Apr 19, 2021 | 32.05 | 32.05 | 31.98 | 31.98 | 805 | +0.26(+0.82%) |
Apr 16, 2021 | 32.05 | 32.05 | 31.63 | 31.72 | 800 | -0.06(-0.19%) |
Apr 15, 2021 | 31.83 | 31.85 | 31.57 | 31.78 | 2,652 | -0.02(-0.06%) |
Apr 14, 2021 | 31.97 | 31.98 | 31.64 | 31.80 | 2,700 | -0.33(-1.03%) |
Apr 13, 2021 | 32.29 | 32.48 | 32.13 | 32.13 | 3,107 | -0.13(-0.40%) |
Apr 12, 2021 | 32.63 | 32.63 | 32.26 | 32.26 | 1,101 | -0.18(-0.55%) |
Apr 09, 2021 | 32.30 | 32.44 | 32.30 | 32.44 | 2,900 | +0.60(+1.88%) |
Apr 08, 2021 | 31.60 | 31.94 | 31.38 | 31.84 | 2,524 | -0.02(-0.06%) |
Apr 07, 2021 | 31.92 | 31.92 | 31.83 | 31.86 | 2,307 | -0.26(-0.81%) |
Apr 06, 2021 | 32.32 | 32.32 | 32.12 | 32.12 | 1,308 | -0.08(-0.25%) |
Apr 05, 2021 | 32.00 | 32.20 | 32.00 | 32.20 | 1,415 | +0.45(+1.42%) |