Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.01 | 24.30 | 22.05 | 23.06 | 392,429 | -0.94(-3.92%) |
Sep 29, 2021 | 24.00 | 25.23 | 23.55 | 24.00 | 405,526 | +0.15(+0.63%) |
Sep 28, 2021 | 25.01 | 25.38 | 23.61 | 23.85 | 401,362 | -1.41(-5.58%) |
Sep 27, 2021 | 27.62 | 27.67 | 25.02 | 25.26 | 426,412 | -2.29(-8.31%) |
Sep 24, 2021 | 27.47 | 28.14 | 27.35 | 27.55 | 322,530 | -0.39(-1.40%) |
Sep 23, 2021 | 28.01 | 28.16 | 27.60 | 27.94 | 280,224 | +0.00(+0.00%) |
Sep 22, 2021 | 27.45 | 28.05 | 27.10 | 27.94 | 626,841 | +0.52(+1.90%) |
Sep 21, 2021 | 27.66 | 28.93 | 26.54 | 27.42 | 1,709,594 | +0.08(+0.29%) |
Sep 20, 2021 | 26.10 | 27.47 | 25.67 | 27.34 | 307,473 | +0.03(+0.11%) |
Sep 17, 2021 | 26.07 | 27.51 | 25.65 | 27.31 | 405,595 | +1.36(+5.24%) |
Sep 16, 2021 | 25.26 | 26.15 | 25.03 | 25.95 | 173,778 | +0.40(+1.57%) |
Sep 15, 2021 | 25.60 | 26.75 | 25.01 | 25.55 | 218,236 | +0.04(+0.16%) |
Sep 14, 2021 | 28.02 | 28.78 | 25.02 | 25.51 | 367,067 | -2.21(-7.97%) |
Sep 13, 2021 | 31.32 | 32.18 | 25.80 | 27.72 | 585,266 | -3.60(-11.49%) |
Sep 10, 2021 | 28.25 | 32.48 | 28.19 | 31.32 | 497,400 | +3.39(+12.14%) |
Sep 09, 2021 | 26.00 | 28.04 | 25.60 | 27.93 | 201,483 | +1.76(+6.73%) |
Sep 08, 2021 | 27.08 | 27.31 | 24.95 | 26.17 | 463,937 | -0.63(-2.35%) |
Sep 07, 2021 | 28.25 | 29.25 | 26.42 | 26.80 | 267,556 | -1.44(-5.10%) |
Sep 03, 2021 | 28.50 | 29.07 | 27.77 | 28.24 | 170,091 | +0.21(+0.75%) |
Sep 02, 2021 | 26.96 | 28.35 | 26.05 | 28.03 | 257,878 | +1.63(+6.17%) |
Sep 01, 2021 | 26.52 | 26.87 | 25.60 | 26.40 | 329,153 | -0.12(-0.45%) |
Aug 31, 2021 | 27.41 | 27.50 | 25.40 | 26.52 | 224,476 | -1.03(-3.74%) |
Aug 30, 2021 | 27.48 | 28.42 | 26.28 | 27.55 | 371,575 | +1.03(+3.88%) |
Aug 27, 2021 | 24.13 | 26.69 | 23.62 | 26.52 | 285,243 | +2.12(+8.69%) |
Aug 26, 2021 | 23.63 | 24.75 | 23.63 | 24.40 | 178,745 | +0.94(+4.01%) |
Aug 25, 2021 | 23.00 | 23.76 | 22.85 | 23.46 | 173,142 | +0.63(+2.76%) |
Aug 24, 2021 | 21.68 | 23.16 | 21.68 | 22.83 | 331,889 | +1.35(+6.28%) |
Aug 23, 2021 | 21.68 | 21.75 | 21.00 | 21.48 | 137,494 | +0.43(+2.04%) |
Aug 20, 2021 | 21.39 | 21.80 | 20.61 | 21.05 | 115,709 | -0.20(-0.94%) |
Aug 19, 2021 | 21.17 | 21.66 | 20.87 | 21.25 | 101,999 | -0.28(-1.30%) |
Aug 18, 2021 | 20.08 | 21.87 | 20.08 | 21.53 | 128,134 | +1.14(+5.59%) |
Aug 17, 2021 | 20.56 | 20.56 | 19.03 | 20.39 | 199,699 | -0.34(-1.64%) |
Aug 16, 2021 | 21.78 | 21.82 | 20.57 | 20.73 | 133,120 | -1.05(-4.82%) |
Aug 13, 2021 | 20.84 | 22.58 | 20.40 | 21.78 | 415,327 | +1.15(+5.57%) |
Aug 12, 2021 | 20.50 | 20.97 | 20.24 | 20.63 | 1,345,810 | +0.15(+0.73%) |
Aug 11, 2021 | 19.85 | 20.60 | 19.84 | 20.48 | 283,356 | +0.83(+4.22%) |
Aug 10, 2021 | 20.90 | 20.96 | 18.66 | 19.65 | 558,165 | -1.31(-6.25%) |
Aug 09, 2021 | 20.55 | 21.25 | 20.35 | 20.96 | 175,867 | +0.64(+3.15%) |
Aug 06, 2021 | 19.82 | 20.77 | 19.55 | 20.32 | 114,586 | +0.56(+2.83%) |
Aug 05, 2021 | 20.55 | 20.55 | 19.50 | 19.76 | 129,847 | -0.73(-3.56%) |
Aug 04, 2021 | 19.10 | 20.86 | 19.10 | 20.49 | 101,086 | +1.11(+5.73%) |
Aug 03, 2021 | 19.89 | 20.04 | 19.21 | 19.38 | 140,918 | -0.45(-2.27%) |
Aug 02, 2021 | 20.00 | 20.25 | 19.00 | 19.83 | 150,210 | -0.16(-0.80%) |
Jul 30, 2021 | 20.03 | 20.19 | 19.85 | 19.99 | 43,334 | -0.10(-0.50%) |
Jul 29, 2021 | 20.82 | 20.82 | 19.81 | 20.09 | 63,365 | -0.62(-2.99%) |
Jul 28, 2021 | 19.99 | 20.96 | 19.99 | 20.71 | 126,085 | +0.92(+4.65%) |
Jul 27, 2021 | 20.38 | 20.46 | 19.52 | 19.79 | 122,565 | -0.11(-0.55%) |
Jul 26, 2021 | 20.13 | 20.53 | 19.89 | 19.90 | 72,299 | -0.14(-0.70%) |
Jul 23, 2021 | 20.29 | 20.39 | 19.64 | 20.04 | 120,077 | -0.18(-0.89%) |
Jul 22, 2021 | 21.51 | 21.59 | 19.77 | 20.22 | 231,938 | -1.38(-6.39%) |
Jul 21, 2021 | 22.27 | 22.82 | 21.51 | 21.60 | 151,404 | -0.47(-2.13%) |
Jul 20, 2021 | 19.77 | 22.18 | 19.77 | 22.07 | 157,641 | +2.25(+11.35%) |
Jul 19, 2021 | 19.77 | 19.82 | 19.05 | 19.82 | 120,587 | +0.05(+0.25%) |
Jul 16, 2021 | 19.81 | 19.99 | 19.60 | 19.77 | 107,327 | +0.17(+0.87%) |
Jul 15, 2021 | 20.08 | 20.45 | 18.87 | 19.60 | 260,790 | -0.56(-2.78%) |
Jul 14, 2021 | 20.52 | 20.62 | 19.80 | 20.16 | 244,537 | -0.24(-1.18%) |
Jul 13, 2021 | 20.35 | 20.88 | 20.35 | 20.40 | 206,429 | -0.06(-0.29%) |
Jul 12, 2021 | 20.77 | 21.16 | 19.83 | 20.46 | 198,505 | -0.43(-2.06%) |
Jul 09, 2021 | 20.30 | 20.90 | 19.72 | 20.89 | 135,397 | +0.63(+3.11%) |
Jul 08, 2021 | 20.50 | 20.68 | 19.03 | 20.26 | 463,053 | -0.75(-3.57%) |
Jul 07, 2021 | 21.50 | 21.86 | 20.71 | 21.01 | 110,507 | -0.50(-2.32%) |
Jul 06, 2021 | 22.74 | 22.92 | 21.13 | 21.51 | 205,927 | -1.07(-4.74%) |
Jul 02, 2021 | 22.36 | 23.33 | 22.34 | 22.58 | 133,789 | +0.25(+1.12%) |
Jul 01, 2021 | 23.09 | 23.38 | 21.83 | 22.33 | 216,549 | -0.69(-3.00%) |
Jun 30, 2021 | 21.81 | 23.96 | 21.80 | 23.02 | 348,444 | +0.87(+3.93%) |
Jun 29, 2021 | 22.82 | 23.03 | 21.72 | 22.15 | 218,137 | -0.73(-3.19%) |
Jun 28, 2021 | 24.87 | 24.99 | 21.64 | 22.88 | 566,342 | -1.62(-6.61%) |
Jun 25, 2021 | 23.47 | 24.50 | 21.65 | 24.50 | 542,380 | +1.16(+4.97%) |
Jun 24, 2021 | 20.60 | 26.31 | 20.60 | 23.34 | 2,697,529 | +3.14(+15.54%) |
Jun 23, 2021 | 18.49 | 20.44 | 18.36 | 20.20 | 386,060 | +1.81(+9.84%) |
Jun 22, 2021 | 17.63 | 18.98 | 17.46 | 18.39 | 357,194 | +0.76(+4.31%) |
Jun 21, 2021 | 17.76 | 17.78 | 17.23 | 17.63 | 549,489 | +0.09(+0.51%) |
Jun 18, 2021 | 18.18 | 18.33 | 17.52 | 17.54 | 835,037 | -0.68(-3.73%) |
Jun 17, 2021 | 17.55 | 18.29 | 17.30 | 18.22 | 368,185 | +0.60(+3.41%) |
Jun 16, 2021 | 17.50 | 17.91 | 17.37 | 17.62 | 293,502 | +0.13(+0.74%) |
Jun 15, 2021 | 17.97 | 18.10 | 17.20 | 17.49 | 217,398 | -0.40(-2.24%) |
Jun 14, 2021 | 18.20 | 18.86 | 17.50 | 17.89 | 335,479 | +0.09(+0.51%) |
Jun 11, 2021 | 17.84 | 18.43 | 17.73 | 17.80 | 124,893 | +0.05(+0.28%) |
Jun 10, 2021 | 18.75 | 19.52 | 17.34 | 17.75 | 520,103 | -1.20(-6.33%) |
Jun 09, 2021 | 18.30 | 20.10 | 18.30 | 18.95 | 581,566 | +0.66(+3.61%) |
Jun 08, 2021 | 19.14 | 20.50 | 18.02 | 18.29 | 377,436 | -0.92(-4.79%) |
Jun 07, 2021 | 19.91 | 20.32 | 19.04 | 19.21 | 404,875 | -0.45(-2.29%) |
Jun 04, 2021 | 18.45 | 19.72 | 18.45 | 19.66 | 224,557 | +0.96(+5.13%) |
Jun 03, 2021 | 18.10 | 18.91 | 17.70 | 18.70 | 379,160 | +0.60(+3.31%) |
Jun 02, 2021 | 19.44 | 20.15 | 17.06 | 18.10 | 690,047 | -1.03(-5.38%) |
Jun 01, 2021 | 18.10 | 19.35 | 17.52 | 19.13 | 445,244 | +1.02(+5.63%) |
May 28, 2021 | 17.89 | 18.69 | 17.45 | 18.11 | 409,376 | +0.29(+1.63%) |
May 27, 2021 | 16.34 | 18.07 | 16.03 | 17.82 | 289,026 | +1.45(+8.86%) |
May 26, 2021 | 15.91 | 16.55 | 15.33 | 16.37 | 195,317 | +0.68(+4.33%) |
May 25, 2021 | 15.41 | 15.86 | 15.22 | 15.69 | 79,718 | +0.47(+3.09%) |
May 24, 2021 | 16.30 | 16.39 | 15.16 | 15.22 | 381,888 | -0.68(-4.28%) |
May 21, 2021 | 16.37 | 16.59 | 15.78 | 15.90 | 111,170 | -0.20(-1.24%) |
May 20, 2021 | 17.26 | 17.70 | 15.62 | 16.10 | 248,187 | -1.42(-8.11%) |
May 19, 2021 | 17.56 | 17.84 | 16.13 | 17.52 | 197,830 | -0.39(-2.18%) |
May 18, 2021 | 17.65 | 18.36 | 17.62 | 17.91 | 212,398 | +0.12(+0.67%) |
May 17, 2021 | 18.01 | 18.26 | 17.30 | 17.79 | 175,735 | -0.43(-2.36%) |
May 14, 2021 | 17.06 | 18.23 | 16.95 | 18.22 | 165,528 | +0.97(+5.62%) |
May 13, 2021 | 17.77 | 17.87 | 16.66 | 17.25 | 383,207 | -0.37(-2.10%) |
May 12, 2021 | 17.32 | 18.63 | 17.03 | 17.62 | 226,288 | -0.13(-0.73%) |
May 11, 2021 | 17.73 | 17.89 | 17.01 | 17.75 | 225,305 | -0.25(-1.39%) |
May 10, 2021 | 18.77 | 19.21 | 17.90 | 18.00 | 133,303 | -0.77(-4.10%) |
May 07, 2021 | 17.90 | 19.36 | 17.50 | 18.77 | 176,319 | +0.68(+3.76%) |
May 06, 2021 | 19.92 | 19.96 | 17.58 | 18.09 | 280,648 | -1.41(-7.23%) |
May 05, 2021 | 18.96 | 20.47 | 18.87 | 19.50 | 215,100 | +0.65(+3.45%) |
May 04, 2021 | 19.35 | 21.02 | 17.98 | 18.85 | 585,880 | -0.36(-1.87%) |
May 03, 2021 | 16.47 | 19.43 | 16.24 | 19.21 | 580,344 | +2.76(+16.78%) |
Apr 30, 2021 | 17.24 | 17.36 | 16.00 | 16.45 | 1,215,700 | -0.79(-4.58%) |
Apr 29, 2021 | 16.69 | 17.42 | 16.19 | 17.24 | 357,968 | +0.71(+4.30%) |
Apr 28, 2021 | 16.34 | 16.60 | 16.06 | 16.53 | 290,907 | +0.27(+1.66%) |
Apr 27, 2021 | 16.40 | 16.40 | 15.03 | 16.26 | 389,039 | -0.01(-0.06%) |
Apr 26, 2021 | 16.52 | 16.99 | 16.00 | 16.27 | 385,959 | -0.33(-1.99%) |
Apr 23, 2021 | 16.26 | 16.94 | 16.26 | 16.60 | 248,000 | +0.15(+0.91%) |
Apr 22, 2021 | 15.99 | 16.58 | 15.51 | 16.45 | 283,330 | +0.41(+2.56%) |
Apr 21, 2021 | 15.40 | 16.27 | 14.40 | 16.04 | 290,638 | +0.37(+2.36%) |
Apr 20, 2021 | 16.10 | 16.95 | 15.00 | 15.67 | 255,124 | -0.08(-0.51%) |
Apr 19, 2021 | 17.65 | 17.93 | 15.06 | 15.75 | 935,189 | -2.18(-12.16%) |
Apr 16, 2021 | 16.64 | 18.12 | 15.92 | 17.93 | 878,000 | +1.54(+9.40%) |
Apr 15, 2021 | 15.29 | 16.74 | 15.10 | 16.39 | 692,228 | +1.33(+8.83%) |
Apr 14, 2021 | 14.35 | 15.38 | 14.10 | 15.06 | 532,826 | +0.74(+5.17%) |
Apr 13, 2021 | 13.54 | 14.39 | 13.51 | 14.32 | 681,502 | +0.76(+5.60%) |
Apr 12, 2021 | 13.02 | 13.71 | 13.00 | 13.56 | 364,879 | +0.56(+4.31%) |
Apr 09, 2021 | 12.90 | 13.15 | 12.87 | 13.00 | 223,300 | +0.00(+0.00%) |
Apr 08, 2021 | 13.00 | 13.33 | 12.81 | 13.00 | 513,060 | +0.29(+2.28%) |
Apr 07, 2021 | 12.85 | 13.09 | 12.65 | 12.71 | 279,394 | +0.21(+1.68%) |
Apr 06, 2021 | 12.13 | 12.90 | 12.05 | 12.50 | 391,749 | +0.62(+5.22%) |
Apr 05, 2021 | 13.00 | 13.16 | 11.66 | 11.88 | 369,205 | -0.90(-7.04%) |
Apr 01, 2021 | 11.90 | 13.10 | 11.90 | 12.78 | 751,900 | +0.87(+7.30%) |
Mar 31, 2021 | 11.67 | 12.55 | 11.51 | 11.91 | 406,779 | +0.41(+3.57%) |
Mar 30, 2021 | 11.38 | 11.89 | 11.12 | 11.50 | 511,073 | -0.10(-0.86%) |
Mar 29, 2021 | 11.50 | 12.17 | 11.03 | 11.60 | 553,175 | -0.20(-1.69%) |
Mar 26, 2021 | 11.73 | 13.00 | 11.35 | 11.80 | 1,792,600 | +0.58(+5.17%) |