Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.01 | 14.27 | 13.89 | 14.25 | 343,307 | +0.10(+0.71%) |
Aug 30, 2021 | 14.40 | 14.50 | 14.13 | 14.15 | 297,353 | -0.28(-1.94%) |
Aug 27, 2021 | 14.50 | 14.66 | 14.36 | 14.43 | 382,855 | -0.07(-0.48%) |
Aug 26, 2021 | 14.91 | 15.04 | 14.43 | 14.50 | 271,000 | -0.39(-2.62%) |
Aug 25, 2021 | 15.00 | 15.14 | 14.89 | 14.89 | 276,857 | -0.16(-1.06%) |
Aug 24, 2021 | 14.85 | 15.15 | 14.74 | 15.05 | 261,078 | +0.31(+2.10%) |
Aug 23, 2021 | 15.00 | 15.30 | 14.68 | 14.74 | 425,032 | -0.25(-1.67%) |
Aug 20, 2021 | 15.20 | 15.40 | 14.76 | 14.99 | 348,988 | -0.24(-1.58%) |
Aug 19, 2021 | 15.60 | 15.70 | 15.17 | 15.23 | 327,229 | -0.33(-2.12%) |
Aug 18, 2021 | 15.62 | 16.00 | 15.50 | 15.56 | 358,668 | +0.15(+0.97%) |
Aug 17, 2021 | 15.40 | 15.70 | 15.35 | 15.41 | 333,355 | +0.02(+0.13%) |
Aug 16, 2021 | 16.15 | 16.20 | 15.39 | 15.39 | 397,211 | -0.66(-4.11%) |
Aug 13, 2021 | 16.00 | 16.59 | 15.55 | 16.05 | 1,505,547 | -0.67(-4.01%) |
Aug 12, 2021 | 17.07 | 17.42 | 16.71 | 16.72 | 318,878 | -0.38(-2.22%) |
Aug 11, 2021 | 18.37 | 18.37 | 17.06 | 17.10 | 441,349 | -0.42(-2.40%) |
Aug 10, 2021 | 18.99 | 18.99 | 17.45 | 17.52 | 473,056 | -1.48(-7.79%) |
Aug 09, 2021 | 19.10 | 19.60 | 18.80 | 19.00 | 236,084 | -0.31(-1.61%) |
Aug 06, 2021 | 19.56 | 20.10 | 19.01 | 19.31 | 209,439 | -0.44(-2.23%) |
Aug 05, 2021 | 19.51 | 20.96 | 19.30 | 19.75 | 213,581 | +0.05(+0.25%) |
Aug 04, 2021 | 19.25 | 19.79 | 18.70 | 19.70 | 222,188 | +0.10(+0.51%) |
Aug 03, 2021 | 19.70 | 19.97 | 19.08 | 19.60 | 130,243 | +0.20(+1.03%) |
Jul 30, 2021 | 19.40 | 19.40 | 19.40 | 0 | +0.90(+4.86%) | |
Jul 29, 2021 | 18.48 | 19.00 | 17.94 | 18.50 | 150,003 | -0.16(-0.86%) |
Jul 28, 2021 | 17.60 | 18.75 | 17.58 | 18.66 | 166,643 | +1.16(+6.63%) |
Jul 27, 2021 | 17.63 | 17.93 | 17.33 | 17.50 | 121,418 | -0.30(-1.71%) |
Jul 26, 2021 | 17.85 | 18.16 | 17.68 | 17.80 | 140,287 | -0.20(-1.08%) |
Jul 23, 2021 | 18.09 | 18.50 | 17.75 | 18.00 | 96,556 | -0.27(-1.48%) |
Jul 22, 2021 | 18.68 | 18.68 | 18.17 | 18.27 | 78,974 | -0.63(-3.33%) |
Jul 21, 2021 | 18.25 | 19.22 | 18.15 | 18.90 | 135,500 | +0.72(+3.96%) |
Jul 20, 2021 | 18.15 | 18.50 | 18.10 | 18.18 | 79,308 | -0.06(-0.33%) |
Jul 19, 2021 | 18.40 | 19.45 | 17.52 | 18.24 | 238,289 | -0.20(-1.08%) |
Jul 16, 2021 | 19.11 | 19.11 | 18.26 | 18.44 | 267,659 | -0.66(-3.46%) |
Jul 15, 2021 | 19.80 | 19.90 | 18.87 | 19.10 | 152,159 | -0.89(-4.45%) |
Jul 14, 2021 | 20.08 | 20.08 | 19.20 | 19.99 | 152,247 | +0.09(+0.45%) |
Jul 13, 2021 | 19.76 | 20.28 | 19.75 | 19.90 | 210,967 | +0.11(+0.56%) |
Jul 12, 2021 | 19.51 | 20.15 | 19.51 | 19.79 | 180,001 | -0.08(-0.40%) |
Jul 09, 2021 | 19.66 | 19.88 | 19.40 | 19.87 | 94,049 | -0.06(-0.30%) |
Jul 08, 2021 | 19.20 | 19.95 | 19.14 | 19.93 | 124,754 | +0.42(+2.15%) |
Jul 07, 2021 | 19.72 | 20.38 | 19.30 | 19.51 | 185,741 | -0.47(-2.35%) |
Jul 06, 2021 | 20.75 | 20.75 | 19.70 | 19.98 | 357,629 | -0.22(-1.09%) |
Jul 05, 2021 | 20.25 | 20.25 | 20.00 | 20.20 | 33,901 | -0.04(-0.20%) |
Jul 02, 2021 | 20.55 | 20.80 | 20.15 | 20.24 | 134,919 | +0.11(+0.55%) |
Jun 30, 2021 | 20.13 | 20.13 | 20.13 | 0 | -0.27(-1.32%) | |
Jun 29, 2021 | 20.75 | 21.13 | 20.20 | 20.40 | 194,569 | -0.35(-1.69%) |
Jun 28, 2021 | 21.36 | 21.43 | 20.70 | 20.75 | 101,138 | -0.25(-1.19%) |
Jun 25, 2021 | 21.45 | 22.26 | 20.72 | 21.00 | 175,876 | -1.20(-5.41%) |
Jun 24, 2021 | 21.60 | 22.59 | 21.45 | 22.20 | 83,152 | +0.75(+3.50%) |
Jun 23, 2021 | 20.96 | 22.00 | 20.71 | 21.45 | 107,796 | +0.70(+3.37%) |
Jun 22, 2021 | 20.94 | 21.11 | 20.70 | 20.75 | 77,982 | -0.40(-1.89%) |
Jun 21, 2021 | 21.11 | 21.41 | 20.53 | 21.15 | 185,953 | -0.20(-0.94%) |
Jun 18, 2021 | 21.45 | 21.70 | 21.19 | 21.35 | 129,787 | +0.10(+0.47%) |
Jun 17, 2021 | 21.50 | 21.59 | 21.17 | 21.25 | 79,752 | -0.25(-1.16%) |
Jun 16, 2021 | 21.68 | 22.09 | 21.31 | 21.50 | 49,012 | +0.10(+0.47%) |
Jun 15, 2021 | 22.35 | 22.44 | 21.40 | 21.40 | 52,252 | -0.90(-4.04%) |
Jun 14, 2021 | 22.99 | 23.20 | 22.30 | 22.30 | 20,816 | -0.20(-0.89%) |
Jun 11, 2021 | 22.98 | 23.20 | 22.45 | 22.50 | 60,498 | -0.25(-1.10%) |
Jun 10, 2021 | 22.70 | 22.98 | 22.32 | 22.75 | 46,994 | +0.32(+1.43%) |
Jun 09, 2021 | 22.92 | 22.92 | 22.35 | 22.43 | 52,809 | -0.58(-2.52%) |
Jun 08, 2021 | 23.00 | 23.31 | 22.73 | 23.01 | 108,225 | -0.09(-0.39%) |
Jun 07, 2021 | 22.98 | 23.50 | 22.68 | 23.10 | 337,993 | +0.00(+0.00%) |
Jun 04, 2021 | 23.50 | 23.75 | 23.00 | 23.10 | 40,210 | +0.00(+0.00%) |
Jun 03, 2021 | 2318 | 23.84 | 22.38 | 23.10 | 15,668,100 | +0.20(+0.87%) |
Jun 02, 2021 | 23.41 | 23.75 | 22.90 | 22.90 | 25,695 | -0.04(-0.17%) |
Jun 01, 2021 | 24.15 | 24.29 | 22.94 | 22.94 | 64,331 | -1.36(-5.60%) |
May 31, 2021 | 23.54 | 24.30 | 23.15 | 24.30 | 14,910 | +0.10(+0.41%) |
May 28, 2021 | 23.99 | 24.30 | 23.00 | 24.20 | 76,029 | +0.21(+0.88%) |
May 27, 2021 | 23.50 | 23.99 | 23.00 | 23.99 | 117,456 | +0.31(+1.31%) |
May 26, 2021 | 23.99 | 23.99 | 23.30 | 23.68 | 57,392 | -0.32(-1.33%) |
May 25, 2021 | 24.00 | 24.55 | 23.48 | 24.00 | 44,633 | +0.00(+0.00%) |
May 21, 2021 | 24.00 | 24.00 | 24.00 | 0 | +1.10(+4.80%) | |
May 20, 2021 | 24.09 | 24.15 | 22.90 | 22.90 | 19,282 | -1.00(-4.18%) |
May 19, 2021 | 24.10 | 24.16 | 23.50 | 23.90 | 29,498 | +0.05(+0.21%) |
May 18, 2021 | 24.00 | 25.50 | 23.51 | 23.85 | 133,378 | -0.02(-0.08%) |
May 17, 2021 | 24.17 | 24.99 | 23.22 | 23.87 | 83,890 | -0.63(-2.57%) |
May 14, 2021 | 23.90 | 25.52 | 23.45 | 24.50 | 425,694 | +0.70(+2.94%) |
May 13, 2021 | 23.51 | 23.99 | 22.93 | 23.80 | 106,872 | -0.13(-0.54%) |
May 12, 2021 | 23.76 | 24.00 | 22.88 | 23.93 | 53,953 | -0.07(-0.29%) |
May 11, 2021 | 22.66 | 24.20 | 22.20 | 24.00 | 95,409 | -0.20(-0.83%) |
May 10, 2021 | 23.00 | 24.20 | 23.00 | 24.20 | 58,458 | +0.90(+3.86%) |
May 07, 2021 | 21.30 | 23.32 | 21.00 | 23.30 | 503,870 | +2.02(+9.49%) |
May 06, 2021 | 21.10 | 21.34 | 20.80 | 21.28 | 36,995 | -0.02(-0.09%) |
May 05, 2021 | 22.00 | 22.54 | 21.10 | 21.30 | 85,362 | -0.70(-3.18%) |
May 04, 2021 | 22.86 | 22.99 | 21.34 | 22.00 | 122,083 | -0.52(-2.31%) |
May 03, 2021 | 22.00 | 23.14 | 22.00 | 22.52 | 165,809 | +0.38(+1.72%) |
Apr 30, 2021 | 20.70 | 22.14 | 20.32 | 22.14 | 225,500 | +1.18(+5.63%) |
Apr 29, 2021 | 21.71 | 22.00 | 20.95 | 20.96 | 159,335 | -0.91(-4.16%) |
Apr 28, 2021 | 21.43 | 21.94 | 20.86 | 21.87 | 192,663 | +0.81(+3.85%) |
Apr 27, 2021 | 21.15 | 21.38 | 21.01 | 21.06 | 128,984 | -0.62(-2.86%) |
Apr 26, 2021 | 22.00 | 22.45 | 21.66 | 21.68 | 89,287 | -0.57(-2.56%) |
Apr 23, 2021 | 22.35 | 22.60 | 21.83 | 22.25 | 38,700 | +0.25(+1.14%) |
Apr 22, 2021 | 22.70 | 22.90 | 21.93 | 22.00 | 81,973 | -0.75(-3.30%) |
Apr 21, 2021 | 21.70 | 22.89 | 21.50 | 22.75 | 209,655 | +0.75(+3.41%) |
Apr 20, 2021 | 21.31 | 23.00 | 21.30 | 22.00 | 169,001 | +0.64(+3.00%) |
Apr 19, 2021 | 23.25 | 23.40 | 21.36 | 21.36 | 89,796 | -1.29(-5.70%) |
Apr 16, 2021 | 22.50 | 22.80 | 21.90 | 22.65 | 54,400 | +0.10(+0.44%) |
Apr 15, 2021 | 23.06 | 23.30 | 22.50 | 22.55 | 37,133 | -0.05(-0.22%) |
Apr 14, 2021 | 24.00 | 24.00 | 22.54 | 22.60 | 85,067 | -0.70(-3.00%) |
Apr 13, 2021 | 24.46 | 24.67 | 23.20 | 23.30 | 32,541 | -0.55(-2.31%) |
Apr 12, 2021 | 25.00 | 25.00 | 23.60 | 23.85 | 52,827 | -0.65(-2.65%) |
Apr 09, 2021 | 25.08 | 25.20 | 24.00 | 24.50 | 63,300 | -0.43(-1.72%) |
Apr 08, 2021 | 24.90 | 26.00 | 24.38 | 24.93 | 118,821 | +0.59(+2.42%) |
Apr 07, 2021 | 24.40 | 24.90 | 23.64 | 24.34 | 27,216 | +0.24(+1.00%) |
Apr 06, 2021 | 23.97 | 24.55 | 23.85 | 24.10 | 54,417 | +0.35(+1.47%) |
Apr 05, 2021 | 24.43 | 24.64 | 23.15 | 23.75 | 253,601 | -0.24(-1.00%) |
Apr 01, 2021 | 23.99 | 23.99 | 23.99 | 0 | +0.99(+4.30%) | |
Mar 31, 2021 | 21.00 | 23.00 | 20.76 | 23.00 | 279,930 | +1.76(+8.29%) |
Mar 30, 2021 | 22.09 | 22.73 | 20.65 | 21.24 | 152,263 | -1.21(-5.39%) |
Mar 29, 2021 | 23.60 | 24.25 | 22.38 | 22.45 | 43,820 | -0.99(-4.22%) |
Mar 26, 2021 | 22.67 | 23.65 | 22.62 | 23.44 | 81,000 | +0.80(+3.53%) |
Mar 25, 2021 | 23.65 | 23.65 | 22.23 | 22.64 | 82,454 | -0.37(-1.61%) |
Mar 24, 2021 | 25.38 | 25.38 | 22.76 | 23.01 | 401,150 | -0.99(-4.12%) |
Mar 23, 2021 | 25.10 | 25.10 | 24.00 | 24.00 | 130,023 | -0.75(-3.03%) |
Mar 22, 2021 | 26.00 | 26.00 | 24.42 | 24.75 | 155,342 | -0.81(-3.17%) |
Mar 19, 2021 | 26.40 | 26.40 | 25.50 | 25.56 | 144,100 | -0.64(-2.44%) |
Mar 18, 2021 | 27.50 | 27.50 | 26.05 | 26.20 | 144,806 | -0.77(-2.86%) |
Mar 17, 2021 | 27.00 | 27.55 | 26.90 | 26.97 | 148,192 | -0.53(-1.93%) |
Mar 16, 2021 | 29.96 | 29.98 | 27.50 | 27.50 | 86,960 | -2.10(-7.09%) |
Mar 15, 2021 | 27.45 | 31.05 | 27.44 | 29.60 | 286,681 | +2.46(+9.06%) |
Mar 12, 2021 | 25.90 | 28.00 | 25.90 | 27.14 | 257,400 | +2.14(+8.56%) |
Mar 11, 2021 | 23.70 | 25.67 | 23.70 | 25.00 | 179,290 | +1.49(+6.34%) |
Mar 10, 2021 | 24.25 | 24.25 | 23.51 | 23.51 | 56,913 | -0.39(-1.63%) |
Mar 09, 2021 | 23.54 | 24.25 | 23.54 | 23.90 | 216,125 | +0.45(+1.92%) |
Mar 08, 2021 | 24.65 | 24.65 | 23.20 | 23.45 | 326,403 | -1.05(-4.29%) |
Mar 05, 2021 | 26.00 | 26.00 | 23.21 | 24.50 | 549,200 | -1.42(-5.48%) |
Mar 04, 2021 | 27.80 | 27.90 | 25.75 | 25.92 | 189,081 | -1.74(-6.29%) |
Mar 03, 2021 | 28.09 | 28.09 | 27.50 | 27.66 | 360,827 | -0.14(-0.50%) |
Mar 02, 2021 | 27.50 | 28.15 | 27.50 | 27.80 | 248,259 | -0.05(-0.18%) |
Mar 01, 2021 | 27.98 | 28.46 | 27.27 | 27.85 | 271,753 | +0.20(+0.72%) |
Feb 26, 2021 | 28.50 | 29.09 | 27.30 | 27.65 | 296,000 | -1.24(-4.29%) |
Feb 25, 2021 | 30.00 | 30.00 | 28.20 | 28.89 | 267,597 | -0.51(-1.73%) |
Feb 24, 2021 | 29.51 | 29.64 | 28.80 | 29.40 | 385,142 | -0.78(-2.58%) |
Feb 23, 2021 | 29.00 | 30.50 | 28.80 | 30.18 | 239,428 | -0.60(-1.95%) |
Feb 22, 2021 | 31.00 | 31.58 | 29.75 | 30.78 | 266,936 | -1.21(-3.78%) |
Feb 19, 2021 | 31.00 | 32.84 | 30.26 | 31.99 | 376,400 | +1.39(+4.54%) |
Feb 18, 2021 | 33.00 | 33.00 | 30.00 | 30.60 | 437,770 | -0.80(-2.55%) |