Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.52 | 17.04 | 15.84 | 15.97 | 25,622 | -0.62(-3.74%) |
Aug 30, 2021 | 16.71 | 16.88 | 16.20 | 16.59 | 19,590 | +0.02(+0.12%) |
Aug 27, 2021 | 16.57 | 16.88 | 16.41 | 16.57 | 26,385 | +0.10(+0.61%) |
Aug 26, 2021 | 17.38 | 17.47 | 16.34 | 16.47 | 27,772 | -0.59(-3.46%) |
Aug 25, 2021 | 16.89 | 17.33 | 16.70 | 17.06 | 44,904 | +0.01(+0.06%) |
Aug 24, 2021 | 16.79 | 17.21 | 15.78 | 17.05 | 84,190 | +0.72(+4.41%) |
Aug 23, 2021 | 15.84 | 16.40 | 15.74 | 16.33 | 55,916 | +0.49(+3.09%) |
Aug 20, 2021 | 14.53 | 16.06 | 14.35 | 15.84 | 79,414 | +1.15(+7.83%) |
Aug 19, 2021 | 14.21 | 15.30 | 14.21 | 14.69 | 40,563 | -0.08(-0.54%) |
Aug 18, 2021 | 15.11 | 15.10 | 14.67 | 14.77 | 29,321 | -0.33(-2.19%) |
Aug 17, 2021 | 14.68 | 15.39 | 14.13 | 15.10 | 57,795 | +0.38(+2.58%) |
Aug 16, 2021 | 15.62 | 15.72 | 14.65 | 14.72 | 68,589 | -0.76(-4.91%) |
Aug 13, 2021 | 17.13 | 17.73 | 15.28 | 15.48 | 222,799 | -1.58(-9.26%) |
Aug 12, 2021 | 17.73 | 17.95 | 16.79 | 17.06 | 94,271 | -0.83(-4.64%) |
Aug 11, 2021 | 18.24 | 18.36 | 17.45 | 17.89 | 383,077 | -0.10(-0.56%) |
Aug 10, 2021 | 18.08 | 18.49 | 16.38 | 17.99 | 190,004 | +0.09(+0.50%) |
Aug 09, 2021 | 17.51 | 18.03 | 17.23 | 17.90 | 152,722 | +0.61(+3.53%) |
Aug 06, 2021 | 17.53 | 17.64 | 17.10 | 17.29 | 119,875 | -0.05(-0.29%) |
Aug 05, 2021 | 17.39 | 17.57 | 17.02 | 17.34 | 29,706 | +0.14(+0.81%) |
Aug 04, 2021 | 16.50 | 17.74 | 16.39 | 17.20 | 347,099 | +0.63(+3.80%) |
Aug 03, 2021 | 16.59 | 17.50 | 15.97 | 16.57 | 64,176 | -0.01(-0.06%) |
Aug 02, 2021 | 17.43 | 17.49 | 16.41 | 16.58 | 252,352 | -0.76(-4.38%) |
Jul 30, 2021 | 17.75 | 17.75 | 16.91 | 17.34 | 47,757 | -0.26(-1.48%) |
Jul 29, 2021 | 17.45 | 18.14 | 17.43 | 17.60 | 55,555 | +0.25(+1.44%) |
Jul 28, 2021 | 17.20 | 17.80 | 16.85 | 17.35 | 59,166 | +0.10(+0.58%) |
Jul 27, 2021 | 16.74 | 17.54 | 16.45 | 17.25 | 82,361 | +0.29(+1.71%) |
Jul 26, 2021 | 16.57 | 16.98 | 16.03 | 16.96 | 108,609 | +0.58(+3.54%) |
Jul 23, 2021 | 16.80 | 16.90 | 15.88 | 16.38 | 88,352 | -0.28(-1.68%) |
Jul 22, 2021 | 17.46 | 18.33 | 16.52 | 16.66 | 88,401 | -0.68(-3.92%) |
Jul 21, 2021 | 17.37 | 17.59 | 17.12 | 17.34 | 245,681 | -0.09(-0.52%) |
Jul 20, 2021 | 17.56 | 17.96 | 17.23 | 17.43 | 146,330 | +0.07(+0.40%) |
Jul 19, 2021 | 17.26 | 17.69 | 17.22 | 17.36 | 73,808 | -0.34(-1.92%) |
Jul 16, 2021 | 17.81 | 18.07 | 17.43 | 17.70 | 371,549 | +0.10(+0.57%) |
Jul 15, 2021 | 17.64 | 17.92 | 17.22 | 17.60 | 68,649 | -0.04(-0.23%) |
Jul 14, 2021 | 17.15 | 17.78 | 17.06 | 17.64 | 115,205 | +0.62(+3.64%) |
Jul 13, 2021 | 20.09 | 21.06 | 16.97 | 17.02 | 329,947 | -3.39(-16.61%) |
Jul 12, 2021 | 19.62 | 21.84 | 19.35 | 20.41 | 233,178 | +1.08(+5.59%) |
Jul 09, 2021 | 18.48 | 19.63 | 18.48 | 19.33 | 60,316 | +0.90(+4.88%) |
Jul 08, 2021 | 17.90 | 18.43 | 17.66 | 18.43 | 133,926 | +0.25(+1.38%) |
Jul 07, 2021 | 18.89 | 18.99 | 17.85 | 18.18 | 54,190 | -0.48(-2.57%) |
Jul 06, 2021 | 18.54 | 18.71 | 18.31 | 18.66 | 46,271 | +0.20(+1.08%) |
Jul 02, 2021 | 19.02 | 19.29 | 18.25 | 18.46 | 149,248 | -0.54(-2.84%) |
Jul 01, 2021 | 19.32 | 20.20 | 18.68 | 19.00 | 85,852 | -0.34(-1.76%) |
Jun 30, 2021 | 20.36 | 20.37 | 18.51 | 19.34 | 206,185 | -0.94(-4.64%) |
Jun 29, 2021 | 19.10 | 20.49 | 18.89 | 20.28 | 110,016 | +1.28(+6.74%) |
Jun 28, 2021 | 18.85 | 19.62 | 18.62 | 19.00 | 133,137 | +0.15(+0.80%) |
Jun 25, 2021 | 18.44 | 19.97 | 18.16 | 18.85 | 998,497 | +0.79(+4.37%) |
Jun 24, 2021 | 18.10 | 18.82 | 18.03 | 18.06 | 140,536 | -0.20(-1.10%) |
Jun 23, 2021 | 18.81 | 18.90 | 18.01 | 18.26 | 52,504 | -0.40(-2.14%) |
Jun 22, 2021 | 19.71 | 20.01 | 18.66 | 18.66 | 79,102 | -1.16(-5.85%) |
Jun 21, 2021 | 19.21 | 20.40 | 19.01 | 19.82 | 138,622 | +0.62(+3.23%) |
Jun 18, 2021 | 19.45 | 20.55 | 18.90 | 19.20 | 451,703 | -0.24(-1.23%) |
Jun 17, 2021 | 19.72 | 20.45 | 19.22 | 19.44 | 172,896 | -0.11(-0.56%) |
Jun 16, 2021 | 19.12 | 20.05 | 18.25 | 19.55 | 428,280 | +0.37(+1.93%) |
Jun 15, 2021 | 19.53 | 19.61 | 18.77 | 19.18 | 93,720 | -0.35(-1.79%) |
Jun 14, 2021 | 20.16 | 20.50 | 19.42 | 19.53 | 117,634 | -0.41(-2.06%) |
Jun 11, 2021 | 19.75 | 20.15 | 19.46 | 19.94 | 57,421 | +0.14(+0.71%) |
Jun 10, 2021 | 20.68 | 20.68 | 19.70 | 19.80 | 74,506 | -0.51(-2.51%) |
Jun 09, 2021 | 20.02 | 20.70 | 19.92 | 20.31 | 44,038 | +0.22(+1.10%) |
Jun 08, 2021 | 19.94 | 20.59 | 19.57 | 20.09 | 58,161 | +0.14(+0.70%) |
Jun 07, 2021 | 20.39 | 21.05 | 19.47 | 19.95 | 176,406 | -0.32(-1.58%) |
Jun 04, 2021 | 20.17 | 20.70 | 20.04 | 20.27 | 47,771 | +0.37(+1.86%) |
Jun 03, 2021 | 19.88 | 21.37 | 19.88 | 19.90 | 87,740 | -0.62(-3.02%) |
Jun 02, 2021 | 20.67 | 21.11 | 20.11 | 20.52 | 112,226 | +0.16(+0.79%) |
Jun 01, 2021 | 20.41 | 21.12 | 20.09 | 20.36 | 63,387 | -0.46(-2.21%) |
May 28, 2021 | 20.71 | 22.00 | 20.35 | 20.82 | 153,222 | +0.11(+0.53%) |
May 27, 2021 | 21.09 | 21.84 | 20.54 | 20.71 | 48,033 | -0.23(-1.10%) |
May 26, 2021 | 21.66 | 21.88 | 20.68 | 20.94 | 52,917 | -0.90(-4.12%) |
May 25, 2021 | 22.15 | 22.15 | 21.50 | 21.84 | 36,753 | -0.15(-0.68%) |
May 24, 2021 | 22.08 | 22.12 | 20.81 | 21.99 | 47,641 | +0.04(+0.18%) |
May 21, 2021 | 21.63 | 23.44 | 21.54 | 21.95 | 46,143 | +0.34(+1.57%) |
May 20, 2021 | 20.94 | 22.82 | 20.13 | 21.61 | 32,602 | +0.97(+4.70%) |
May 19, 2021 | 20.16 | 21.53 | 19.00 | 20.64 | 65,552 | +0.91(+4.61%) |
May 18, 2021 | 20.01 | 21.74 | 18.89 | 19.73 | 101,144 | -0.44(-2.18%) |
May 17, 2021 | 20.71 | 21.93 | 19.88 | 20.17 | 110,894 | -0.23(-1.13%) |
May 14, 2021 | 19.89 | 21.68 | 18.68 | 20.40 | 324,542 | +0.28(+1.39%) |
May 13, 2021 | 19.20 | 21.03 | 17.17 | 20.12 | 358,999 | +1.03(+5.40%) |
May 12, 2021 | 17.89 | 19.16 | 16.83 | 19.09 | 619,436 | +1.20(+6.71%) |
May 11, 2021 | 18.39 | 18.50 | 17.13 | 17.89 | 343,527 | -1.24(-6.48%) |
May 10, 2021 | 20.04 | 20.72 | 18.50 | 19.13 | 67,495 | -0.62(-3.14%) |
May 07, 2021 | 19.15 | 20.12 | 18.52 | 19.75 | 45,876 | +0.47(+2.44%) |
May 06, 2021 | 20.99 | 21.15 | 18.55 | 19.28 | 85,353 | -1.71(-8.15%) |
May 05, 2021 | 21.49 | 21.82 | 20.75 | 20.99 | 63,350 | -0.05(-0.24%) |
May 04, 2021 | 21.85 | 22.20 | 20.06 | 21.04 | 144,574 | -1.17(-5.27%) |
May 03, 2021 | 22.36 | 22.90 | 22.00 | 22.21 | 83,535 | -0.23(-1.02%) |
Apr 30, 2021 | 22.26 | 22.94 | 21.84 | 22.44 | 114,500 | -0.05(-0.22%) |
Apr 29, 2021 | 22.44 | 23.10 | 22.21 | 22.49 | 76,131 | -0.31(-1.36%) |
Apr 28, 2021 | 21.82 | 22.80 | 21.82 | 22.80 | 174,642 | +0.80(+3.64%) |
Apr 27, 2021 | 22.44 | 22.76 | 21.83 | 22.00 | 110,538 | -0.62(-2.74%) |
Apr 26, 2021 | 22.35 | 23.07 | 21.91 | 22.62 | 156,727 | +0.27(+1.21%) |
Apr 23, 2021 | 23.08 | 23.39 | 22.15 | 22.35 | 133,300 | -0.60(-2.61%) |
Apr 22, 2021 | 23.30 | 23.78 | 22.65 | 22.95 | 86,251 | -1.02(-4.26%) |
Apr 21, 2021 | 23.57 | 24.67 | 22.65 | 23.97 | 229,774 | +0.85(+3.68%) |
Apr 20, 2021 | 22.31 | 24.44 | 22.16 | 23.12 | 234,178 | +0.15(+0.65%) |
Apr 19, 2021 | 24.60 | 25.23 | 22.60 | 22.97 | 578,316 | -3.08(-11.82%) |