Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.08 | 10.57 | 9.950 | 10.43 | 113,697 | +0.42(+4.20%) |
Aug 30, 2021 | 10.25 | 10.61 | 10.00 | 10.01 | 24,765 | -0.13(-1.28%) |
Aug 27, 2021 | 9.810 | 10.57 | 9.810 | 10.14 | 25,833 | +0.23(+2.32%) |
Aug 26, 2021 | 10.32 | 10.54 | 9.777 | 9.910 | 68,242 | -0.54(-5.17%) |
Aug 25, 2021 | 10.47 | 10.88 | 10.45 | 10.45 | 67,933 | -0.31(-2.88%) |
Aug 24, 2021 | 10.70 | 11.00 | 10.43 | 10.76 | 104,390 | -0.10(-0.92%) |
Aug 23, 2021 | 10.22 | 10.97 | 10.21 | 10.86 | 68,129 | +0.64(+6.26%) |
Aug 20, 2021 | 10.39 | 10.80 | 10.00 | 10.22 | 89,994 | -0.35(-3.31%) |
Aug 19, 2021 | 10.46 | 10.78 | 10.11 | 10.57 | 69,281 | -0.16(-1.49%) |
Aug 18, 2021 | 10.36 | 11.82 | 10.25 | 10.73 | 30,914 | +0.18(+1.71%) |
Aug 17, 2021 | 11.09 | 11.79 | 10.26 | 10.55 | 91,277 | -1.38(-11.57%) |
Aug 16, 2021 | 11.82 | 12.35 | 11.37 | 11.93 | 42,638 | +0.34(+2.93%) |
Aug 13, 2021 | 11.42 | 12.60 | 11.10 | 11.59 | 65,156 | +0.00(+0.00%) |
Aug 12, 2021 | 11.66 | 11.84 | 11.20 | 11.59 | 30,903 | +0.10(+0.87%) |
Aug 11, 2021 | 11.86 | 11.99 | 10.99 | 11.49 | 25,917 | -0.50(-4.17%) |
Aug 10, 2021 | 11.76 | 12.09 | 11.66 | 11.99 | 32,071 | +0.09(+0.76%) |
Aug 09, 2021 | 11.19 | 12.19 | 11.19 | 11.90 | 88,334 | +0.52(+4.57%) |
Aug 06, 2021 | 11.32 | 12.00 | 10.81 | 11.38 | 39,741 | +0.27(+2.43%) |
Aug 05, 2021 | 10.47 | 11.27 | 10.47 | 11.11 | 115,394 | +0.30(+2.78%) |
Aug 04, 2021 | 11.02 | 11.44 | 10.44 | 10.81 | 126,565 | -0.37(-3.31%) |
Aug 03, 2021 | 12.17 | 12.20 | 11.03 | 11.18 | 100,429 | -0.81(-6.76%) |
Aug 02, 2021 | 12.35 | 12.35 | 11.82 | 11.99 | 298,537 | -0.44(-3.54%) |
Jul 30, 2021 | 12.00 | 12.45 | 11.80 | 12.43 | 227,057 | +0.57(+4.81%) |
Jul 29, 2021 | 12.20 | 12.25 | 11.49 | 11.86 | 27,615 | +0.38(+3.31%) |
Jul 28, 2021 | 10.51 | 12.13 | 10.51 | 11.48 | 32,046 | +0.38(+3.42%) |
Jul 27, 2021 | 10.94 | 11.79 | 10.57 | 11.10 | 154,874 | +0.02(+0.18%) |
Jul 26, 2021 | 11.69 | 11.69 | 10.75 | 11.08 | 141,748 | -0.84(-7.05%) |
Jul 23, 2021 | 12.04 | 12.47 | 11.49 | 11.92 | 98,267 | -0.44(-3.56%) |
Jul 22, 2021 | 12.08 | 12.73 | 11.74 | 12.36 | 50,020 | +0.48(+4.04%) |
Jul 21, 2021 | 11.21 | 12.15 | 11.21 | 11.88 | 211,315 | +0.48(+4.21%) |
Jul 20, 2021 | 11.25 | 11.66 | 11.10 | 11.40 | 193,244 | +0.17(+1.51%) |
Jul 19, 2021 | 11.29 | 11.29 | 11.10 | 11.23 | 35,154 | -0.12(-1.06%) |
Jul 16, 2021 | 11.33 | 11.85 | 11.20 | 11.35 | 22,196 | +0.15(+1.34%) |
Jul 15, 2021 | 11.16 | 11.37 | 10.53 | 11.20 | 126,984 | -0.12(-1.06%) |
Jul 14, 2021 | 12.00 | 12.00 | 11.00 | 11.32 | 104,595 | -0.51(-4.31%) |
Jul 13, 2021 | 11.83 | 12.04 | 11.53 | 11.83 | 87,227 | -0.05(-0.42%) |
Jul 12, 2021 | 11.95 | 12.07 | 11.48 | 11.88 | 74,744 | +0.01(+0.08%) |
Jul 09, 2021 | 11.44 | 12.10 | 11.09 | 11.87 | 85,417 | +0.54(+4.77%) |
Jul 08, 2021 | 10.95 | 11.77 | 10.81 | 11.33 | 156,778 | +0.18(+1.61%) |
Jul 07, 2021 | 11.16 | 11.58 | 10.89 | 11.15 | 298,032 | -0.01(-0.09%) |
Jul 06, 2021 | 12.15 | 12.48 | 11.06 | 11.16 | 190,172 | -0.97(-8.00%) |
Jul 02, 2021 | 12.51 | 12.66 | 11.86 | 12.13 | 130,256 | -0.38(-3.04%) |
Jul 01, 2021 | 12.81 | 13.00 | 11.62 | 12.51 | 390,726 | -0.49(-3.77%) |
Jun 30, 2021 | 13.15 | 13.39 | 12.20 | 13.00 | 66,548 | -0.15(-1.14%) |
Jun 29, 2021 | 13.44 | 13.48 | 13.00 | 13.15 | 115,321 | -0.14(-1.05%) |
Jun 28, 2021 | 13.40 | 13.49 | 12.90 | 13.29 | 145,542 | -0.23(-1.70%) |
Jun 25, 2021 | 13.76 | 13.76 | 13.13 | 13.52 | 77,892 | -0.23(-1.67%) |
Jun 24, 2021 | 13.50 | 14.18 | 13.46 | 13.75 | 100,624 | +0.44(+3.31%) |
Jun 23, 2021 | 13.46 | 14.35 | 13.16 | 13.31 | 199,293 | -0.12(-0.89%) |
Jun 22, 2021 | 13.64 | 13.88 | 13.13 | 13.43 | 246,618 | -0.18(-1.32%) |
Jun 21, 2021 | 13.75 | 14.18 | 13.23 | 13.61 | 173,244 | -0.19(-1.38%) |
Jun 18, 2021 | 14.20 | 14.40 | 13.31 | 13.80 | 143,705 | -0.32(-2.27%) |
Jun 17, 2021 | 13.71 | 14.50 | 13.71 | 14.12 | 49,413 | +0.12(+0.86%) |
Jun 16, 2021 | 14.85 | 14.88 | 13.76 | 14.00 | 140,460 | -0.85(-5.72%) |
Jun 15, 2021 | 14.48 | 14.85 | 13.82 | 14.85 | 114,683 | +0.29(+1.99%) |
Jun 14, 2021 | 14.45 | 14.96 | 14.29 | 14.56 | 64,285 | +0.19(+1.32%) |
Jun 11, 2021 | 14.32 | 15.08 | 14.00 | 14.37 | 32,228 | +0.06(+0.42%) |
Jun 10, 2021 | 14.00 | 14.35 | 13.73 | 14.31 | 119,181 | +0.52(+3.77%) |
Jun 09, 2021 | 14.26 | 14.86 | 13.55 | 13.79 | 210,092 | -0.12(-0.86%) |
Jun 08, 2021 | 14.25 | 14.76 | 13.78 | 13.91 | 147,487 | -0.11(-0.78%) |
Jun 07, 2021 | 13.57 | 14.97 | 13.27 | 14.02 | 221,572 | +0.68(+5.10%) |
Jun 04, 2021 | 14.97 | 15.15 | 13.20 | 13.34 | 217,704 | -1.67(-11.13%) |
Jun 03, 2021 | 14.75 | 16.16 | 14.01 | 15.01 | 124,449 | +0.23(+1.56%) |
Jun 02, 2021 | 15.02 | 16.93 | 14.50 | 14.78 | 190,250 | +0.06(+0.41%) |
Jun 01, 2021 | 14.82 | 15.75 | 14.54 | 14.72 | 129,466 | -0.34(-2.26%) |
May 28, 2021 | 15.86 | 15.86 | 13.12 | 15.06 | 304,600 | -0.83(-5.22%) |
May 27, 2021 | 16.10 | 16.98 | 15.53 | 15.89 | 92,508 | -0.16(-1.00%) |
May 26, 2021 | 15.32 | 16.55 | 14.93 | 16.05 | 73,142 | +0.54(+3.48%) |
May 25, 2021 | 18.17 | 18.28 | 15.50 | 15.51 | 142,325 | -2.91(-15.80%) |
May 24, 2021 | 17.88 | 18.45 | 15.19 | 18.42 | 338,639 | +0.81(+4.60%) |
May 21, 2021 | 15.85 | 19.74 | 15.67 | 17.61 | 1,238,437 | +3.02(+20.70%) |
May 20, 2021 | 13.41 | 14.71 | 13.30 | 14.59 | 205,973 | +1.30(+9.78%) |
May 19, 2021 | 11.93 | 13.36 | 11.85 | 13.29 | 135,525 | +1.40(+11.77%) |
May 18, 2021 | 12.12 | 12.20 | 11.55 | 11.89 | 26,793 | -0.25(-2.06%) |
May 17, 2021 | 11.00 | 12.15 | 11.00 | 12.14 | 55,838 | +1.09(+9.86%) |
May 14, 2021 | 10.12 | 11.05 | 9.822 | 11.05 | 62,109 | +1.30(+13.33%) |
May 13, 2021 | 10.94 | 10.94 | 9.750 | 9.750 | 39,909 | -1.22(-11.12%) |
May 12, 2021 | 11.15 | 11.24 | 10.57 | 10.97 | 24,689 | -0.34(-3.01%) |
May 11, 2021 | 10.69 | 11.38 | 10.56 | 11.31 | 58,141 | +0.33(+3.01%) |
May 10, 2021 | 11.65 | 11.89 | 10.76 | 10.98 | 29,532 | -0.52(-4.52%) |
May 07, 2021 | 11.51 | 11.94 | 11.40 | 11.50 | 20,591 | +0.00(+0.00%) |
May 06, 2021 | 11.72 | 12.23 | 11.34 | 11.50 | 20,117 | -0.17(-1.46%) |
May 05, 2021 | 12.26 | 12.32 | 11.67 | 11.67 | 118,060 | -0.55(-4.50%) |
May 04, 2021 | 11.91 | 12.41 | 10.52 | 12.22 | 62,463 | +0.30(+2.52%) |
May 03, 2021 | 12.36 | 12.51 | 11.67 | 11.92 | 32,499 | -0.26(-2.13%) |
Apr 30, 2021 | 12.75 | 12.78 | 12.10 | 12.18 | 66,900 | -0.24(-1.93%) |
Apr 29, 2021 | 12.40 | 12.73 | 12.22 | 12.42 | 46,604 | +0.22(+1.80%) |
Apr 28, 2021 | 12.40 | 12.55 | 12.15 | 12.20 | 26,329 | -0.20(-1.61%) |
Apr 27, 2021 | 12.95 | 12.95 | 12.06 | 12.40 | 98,817 | -0.35(-2.75%) |
Apr 26, 2021 | 13.16 | 13.16 | 12.70 | 12.75 | 44,422 | -0.13(-1.01%) |
Apr 23, 2021 | 12.88 | 13.16 | 12.51 | 12.88 | 46,400 | -0.05(-0.39%) |
Apr 22, 2021 | 12.73 | 13.39 | 12.52 | 12.93 | 40,159 | +0.24(+1.89%) |
Apr 21, 2021 | 12.13 | 12.96 | 12.02 | 12.69 | 52,455 | +0.35(+2.84%) |
Apr 20, 2021 | 12.73 | 12.73 | 12.09 | 12.34 | 31,551 | -0.46(-3.59%) |
Apr 19, 2021 | 13.12 | 13.25 | 12.41 | 12.80 | 43,770 | -0.10(-0.78%) |
Apr 16, 2021 | 13.53 | 13.63 | 12.90 | 12.90 | 51,300 | -0.89(-6.45%) |
Apr 15, 2021 | 13.00 | 13.88 | 13.00 | 13.79 | 28,356 | +0.85(+6.57%) |
Apr 14, 2021 | 13.95 | 14.94 | 12.45 | 12.94 | 202,686 | -0.92(-6.64%) |
Apr 13, 2021 | 13.67 | 15.00 | 13.16 | 13.86 | 93,365 | -0.03(-0.22%) |
Apr 12, 2021 | 13.98 | 14.37 | 13.23 | 13.89 | 53,512 | +0.39(+2.89%) |
Apr 09, 2021 | 14.56 | 15.49 | 13.21 | 13.50 | 68,100 | -0.82(-5.73%) |
Apr 08, 2021 | 13.45 | 14.59 | 12.67 | 14.32 | 97,725 | +0.97(+7.27%) |
Apr 07, 2021 | 13.24 | 13.69 | 12.64 | 13.35 | 199,939 | +0.35(+2.69%) |
Apr 06, 2021 | 13.01 | 13.25 | 12.30 | 13.00 | 245,884 | +0.00(+0.00%) |
Apr 05, 2021 | 13.91 | 13.96 | 12.96 | 13.00 | 202,115 | -0.46(-3.42%) |
Apr 01, 2021 | 15.54 | 16.44 | 13.15 | 13.46 | 271,500 | -1.94(-12.60%) |
Mar 31, 2021 | 14.84 | 16.42 | 14.75 | 15.40 | 296,221 | +0.70(+4.76%) |
Mar 30, 2021 | 15.96 | 15.96 | 14.16 | 14.70 | 161,091 | -0.80(-5.16%) |
Mar 29, 2021 | 17.64 | 17.68 | 15.50 | 15.50 | 95,133 | -2.14(-12.13%) |
Mar 26, 2021 | 18.86 | 20.32 | 17.29 | 17.64 | 40,500 | -1.15(-6.12%) |
Mar 25, 2021 | 20.55 | 20.55 | 18.35 | 18.79 | 42,059 | -1.23(-6.14%) |
Mar 24, 2021 | 22.10 | 23.45 | 19.91 | 20.02 | 54,406 | -2.18(-9.82%) |
Mar 23, 2021 | 24.43 | 24.43 | 21.76 | 22.20 | 17,147 | -2.11(-8.68%) |
Mar 22, 2021 | 23.34 | 24.41 | 22.04 | 24.31 | 294,842 | +0.81(+3.45%) |
Mar 19, 2021 | 23.50 | 24.44 | 23.07 | 23.50 | 21,700 | -0.34(-1.43%) |
Mar 18, 2021 | 22.89 | 24.39 | 22.60 | 23.84 | 21,008 | +0.56(+2.41%) |
Mar 17, 2021 | 22.99 | 24.58 | 22.40 | 23.28 | 106,643 | +0.10(+0.43%) |
Mar 16, 2021 | 22.81 | 24.16 | 22.46 | 23.18 | 21,415 | -0.02(-0.09%) |
Mar 15, 2021 | 23.59 | 23.59 | 21.95 | 23.20 | 29,537 | -0.71(-2.97%) |
Mar 12, 2021 | 21.69 | 24.71 | 21.69 | 23.91 | 32,500 | +1.87(+8.48%) |
Mar 11, 2021 | 22.03 | 22.47 | 21.22 | 22.04 | 25,518 | -0.16(-0.72%) |
Mar 10, 2021 | 22.98 | 23.25 | 21.57 | 22.20 | 38,651 | +0.03(+0.14%) |
Mar 09, 2021 | 20.99 | 22.72 | 20.99 | 22.17 | 11,007 | +1.50(+7.26%) |
Mar 08, 2021 | 21.03 | 21.95 | 20.67 | 20.67 | 33,134 | -0.35(-1.67%) |
Mar 05, 2021 | 21.95 | 22.00 | 20.39 | 21.02 | 30,000 | -1.07(-4.84%) |
Mar 04, 2021 | 23.10 | 23.40 | 21.87 | 22.09 | 21,061 | -1.70(-7.15%) |
Mar 03, 2021 | 23.61 | 24.62 | 23.60 | 23.79 | 10,791 | -0.31(-1.29%) |
Mar 02, 2021 | 24.82 | 24.82 | 23.90 | 24.10 | 358,795 | -0.87(-3.48%) |
Mar 01, 2021 | 23.41 | 25.84 | 23.37 | 24.97 | 95,127 | +2.24(+9.85%) |
Feb 26, 2021 | 22.61 | 23.30 | 22.01 | 22.73 | 67,000 | -0.78(-3.32%) |
Feb 25, 2021 | 24.80 | 24.95 | 23.28 | 23.51 | 72,859 | -0.81(-3.33%) |
Feb 24, 2021 | 25.22 | 25.22 | 23.75 | 24.32 | 34,903 | -0.41(-1.66%) |
Feb 23, 2021 | 23.00 | 25.01 | 23.00 | 24.73 | 68,575 | +0.90(+3.78%) |
Feb 22, 2021 | 26.50 | 27.05 | 23.70 | 23.83 | 156,440 | -2.33(-8.91%) |
Feb 19, 2021 | 27.29 | 28.23 | 26.00 | 26.16 | 50,900 | -1.37(-4.98%) |
Feb 18, 2021 | 26.90 | 27.78 | 26.42 | 27.53 | 34,517 | +0.39(+1.44%) |
Feb 17, 2021 | 28.00 | 28.11 | 27.03 | 27.14 | 50,980 | -1.16(-4.10%) |
Feb 16, 2021 | 29.70 | 29.80 | 28.11 | 28.30 | 109,729 | -0.64(-2.21%) |
Feb 12, 2021 | 30.08 | 30.18 | 28.60 | 28.94 | 54,200 | -1.28(-4.24%) |
Feb 11, 2021 | 29.29 | 30.56 | 29.01 | 30.22 | 81,905 | +0.73(+2.48%) |
Feb 10, 2021 | 28.82 | 30.93 | 28.13 | 29.49 | 116,833 | +0.31(+1.06%) |
Feb 09, 2021 | 29.21 | 29.35 | 28.44 | 29.18 | 99,656 | +0.20(+0.69%) |
Feb 08, 2021 | 30.98 | 30.98 | 28.29 | 28.98 | 139,787 | -1.59(-5.20%) |
Feb 05, 2021 | 27.98 | 30.73 | 27.89 | 30.57 | 152,000 | +2.94(+10.64%) |
Feb 04, 2021 | 28.95 | 33.70 | 25.16 | 27.63 | 398,075 | -0.87(-3.05%) |
Feb 03, 2021 | 26.30 | 28.75 | 25.51 | 28.50 | 190,636 | +2.54(+9.78%) |
Feb 02, 2021 | 23.00 | 26.69 | 23.00 | 25.96 | 315,192 | +4.15(+19.03%) |
Feb 01, 2021 | 21.04 | 22.60 | 21.04 | 21.81 | 112,816 | +1.09(+5.26%) |
Jan 29, 2021 | 20.39 | 20.95 | 20.33 | 20.72 | 89,300 | +0.30(+1.47%) |
Jan 28, 2021 | 20.73 | 21.00 | 20.12 | 20.42 | 88,168 | -0.52(-2.48%) |
Jan 27, 2021 | 21.49 | 21.49 | 20.70 | 20.94 | 155,112 | -0.55(-2.56%) |
Jan 26, 2021 | 21.46 | 21.99 | 21.25 | 21.49 | 125,664 | +0.10(+0.47%) |
Jan 25, 2021 | 21.42 | 22.27 | 21.29 | 21.39 | 120,390 | -0.01(-0.05%) |
Jan 22, 2021 | 22.39 | 22.50 | 21.28 | 21.40 | 130,500 | -1.00(-4.46%) |
Jan 21, 2021 | 22.89 | 23.39 | 22.18 | 22.40 | 42,938 | -0.45(-1.97%) |
Jan 20, 2021 | 22.67 | 24.39 | 22.60 | 22.85 | 92,640 | +0.35(+1.56%) |
Jan 19, 2021 | 24.27 | 24.62 | 21.08 | 22.50 | 621,187 | -1.50(-6.25%) |
Jan 15, 2021 | 24.28 | 24.88 | 23.74 | 24.00 | 603,400 | -0.60(-2.44%) |
Jan 14, 2021 | 25.35 | 25.35 | 24.41 | 24.60 | 694,639 | -0.49(-1.95%) |
Jan 13, 2021 | 25.00 | 25.61 | 24.56 | 25.09 | 454,319 | -0.38(-1.49%) |
Jan 12, 2021 | 25.00 | 25.48 | 24.77 | 25.47 | 238,312 | +0.67(+2.70%) |
Jan 11, 2021 | 24.99 | 26.20 | 24.50 | 24.80 | 758,242 | -0.26(-1.04%) |