Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.08 | 21.08 | 21.08 | 0 | +2.58(+13.95%) | |
Jun 29, 2021 | 19.31 | 19.50 | 18.41 | 18.50 | 37,697 | -1.00(-5.13%) |
Jun 28, 2021 | 20.65 | 20.65 | 19.47 | 19.50 | 40,200 | -1.15(-5.57%) |
Jun 25, 2021 | 20.99 | 21.00 | 20.65 | 20.65 | 22,463 | -0.15(-0.72%) |
Jun 24, 2021 | 21.01 | 21.01 | 20.75 | 20.80 | 12,498 | -0.70(-3.26%) |
Jun 23, 2021 | 21.53 | 22.00 | 21.50 | 21.50 | 2,501 | -0.65(-2.93%) |
Jun 22, 2021 | 22.50 | 22.50 | 22.00 | 22.15 | 2,263 | -0.22(-0.98%) |
Jun 21, 2021 | 23.25 | 23.25 | 22.25 | 22.37 | 6,471 | -0.88(-3.78%) |
Jun 18, 2021 | 24.00 | 24.00 | 23.25 | 23.25 | 2,268 | -1.25(-5.10%) |
Jun 17, 2021 | 24.75 | 25.00 | 24.50 | 24.50 | 1,906 | -0.81(-3.20%) |
Jun 16, 2021 | 25.48 | 25.48 | 25.31 | 25.31 | 1,100 | -0.65(-2.50%) |
Jun 15, 2021 | 26.48 | 26.48 | 25.96 | 25.96 | 200 | +0.44(+1.72%) |
Jun 11, 2021 | 25.52 | 25.52 | 25.52 | 10 | -0.93(-3.52%) | |
Jun 10, 2021 | 26.45 | 26.45 | 26.45 | 26.45 | 300 | -0.24(-0.90%) |
Jun 09, 2021 | 26.32 | 26.69 | 26.32 | 26.69 | 300 | +0.69(+2.65%) |
Jun 08, 2021 | 25.50 | 26.00 | 25.50 | 26.00 | 350 | +0.00(+0.00%) |
Jun 07, 2021 | 26.01 | 26.01 | 26.00 | 26.00 | 413 | +0.00(+0.00%) |
Jun 04, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 750 | +0.00(+0.00%) |
Jun 03, 2021 | 26.45 | 26.45 | 26.00 | 26.00 | 715 | -0.69(-2.59%) |
Jun 02, 2021 | 26.70 | 26.70 | 26.55 | 26.69 | 2,300 | -0.31(-1.15%) |
May 31, 2021 | 27.00 | 27.00 | 27.00 | 10 | +0.00(+0.00%) | |
May 28, 2021 | 26.99 | 27.00 | 26.99 | 27.00 | 443 | +0.21(+0.78%) |
May 27, 2021 | 26.79 | 26.79 | 26.79 | 26.79 | 210 | +0.00(+0.00%) |
May 26, 2021 | 26.80 | 26.80 | 26.55 | 26.79 | 1,080 | -0.01(-0.04%) |
May 25, 2021 | 26.70 | 26.81 | 26.55 | 26.80 | 1,400 | +0.22(+0.83%) |
May 21, 2021 | 26.58 | 26.58 | 26.58 | 0 | +0.18(+0.68%) | |
May 20, 2021 | 26.40 | 26.40 | 26.40 | 26.40 | 300 | -0.20(-0.75%) |
May 19, 2021 | 26.90 | 26.90 | 26.10 | 26.60 | 2,450 | -0.30(-1.12%) |
May 18, 2021 | 26.92 | 26.92 | 26.90 | 26.90 | 700 | +0.90(+3.46%) |
May 17, 2021 | 25.75 | 26.00 | 25.75 | 26.00 | 300 | +0.33(+1.29%) |
May 14, 2021 | 25.23 | 25.67 | 25.23 | 25.67 | 1,100 | +0.74(+2.97%) |
May 13, 2021 | 24.95 | 25.11 | 24.93 | 24.93 | 1,805 | -0.07(-0.28%) |
May 12, 2021 | 24.74 | 25.00 | 24.74 | 25.00 | 1,440 | +0.55(+2.25%) |
May 10, 2021 | 24.45 | 24.45 | 24.45 | 24.45 | 125 | +1.50(+6.54%) |
May 07, 2021 | 21.75 | 22.95 | 21.75 | 22.95 | 4,150 | +1.35(+6.25%) |
May 06, 2021 | 21.60 | 21.60 | 21.60 | 21.60 | 129,074 | +0.00(+0.00%) |
May 05, 2021 | 21.90 | 21.90 | 21.60 | 21.60 | 1,472 | -0.65(-2.92%) |
May 04, 2021 | 22.25 | 22.25 | 22.25 | 22.25 | 400 | +0.03(+0.14%) |
May 03, 2021 | 22.01 | 22.22 | 22.00 | 22.22 | 2,400 | +0.47(+2.16%) |
Apr 29, 2021 | 21.75 | 21.75 | 21.75 | 0 | -0.25(-1.14%) | |
Apr 28, 2021 | 22.05 | 22.05 | 22.00 | 22.00 | 403 | +0.00(+0.00%) |
Apr 27, 2021 | 22.42 | 22.46 | 22.00 | 22.00 | 1,187 | -0.41(-1.83%) |
Apr 26, 2021 | 22.41 | 22.41 | 22.41 | 22.41 | 135 | +0.05(+0.22%) |
Apr 23, 2021 | 22.49 | 22.50 | 22.36 | 22.36 | 1,986 | -0.13(-0.58%) |
Apr 22, 2021 | 22.51 | 22.52 | 22.49 | 22.49 | 2,300 | -0.31(-1.36%) |
Apr 21, 2021 | 22.79 | 22.80 | 22.79 | 22.80 | 306 | -0.01(-0.04%) |
Apr 20, 2021 | 22.80 | 22.81 | 22.80 | 22.81 | 200 | +0.21(+0.93%) |
Apr 19, 2021 | 21.41 | 23.00 | 21.41 | 22.60 | 1,200 | +0.76(+3.48%) |
Apr 16, 2021 | 22.00 | 22.00 | 21.48 | 21.84 | 4,977 | -0.36(-1.62%) |
Apr 15, 2021 | 23.20 | 23.20 | 22.20 | 22.20 | 3,979 | -1.15(-4.93%) |
Apr 14, 2021 | 23.65 | 23.65 | 23.25 | 23.35 | 1,810 | -0.06(-0.26%) |
Apr 13, 2021 | 23.59 | 23.59 | 23.41 | 23.41 | 414 | -0.24(-1.01%) |
Apr 12, 2021 | 23.60 | 23.65 | 23.60 | 23.65 | 1,855 | +0.05(+0.21%) |
Apr 09, 2021 | 23.48 | 23.75 | 23.27 | 23.60 | 5,515 | +0.51(+2.21%) |
Apr 08, 2021 | 22.01 | 23.09 | 22.00 | 23.09 | 5,559 | +1.04(+4.72%) |
Apr 07, 2021 | 21.99 | 22.05 | 21.99 | 22.05 | 2,311 | +0.24(+1.10%) |
Apr 06, 2021 | 21.76 | 21.81 | 21.76 | 21.81 | 400 | +0.06(+0.28%) |
Apr 05, 2021 | 21.70 | 22.00 | 21.70 | 21.75 | 3,025 | +0.25(+1.16%) |