Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.16 | 18.18 | 17.42 | 17.67 | 151,672 | -0.53(-2.91%) |
Aug 30, 2021 | 18.22 | 18.38 | 17.89 | 18.20 | 243,587 | -0.08(-0.44%) |
Aug 27, 2021 | 17.71 | 18.67 | 17.60 | 18.28 | 153,019 | +0.64(+3.63%) |
Aug 26, 2021 | 17.79 | 17.96 | 17.50 | 17.64 | 113,355 | -0.13(-0.73%) |
Aug 25, 2021 | 17.85 | 18.04 | 17.67 | 17.77 | 75,311 | -0.09(-0.50%) |
Aug 24, 2021 | 17.88 | 18.47 | 17.67 | 17.86 | 92,566 | -0.02(-0.11%) |
Aug 23, 2021 | 18.60 | 18.70 | 17.76 | 17.88 | 206,152 | -0.66(-3.56%) |
Aug 20, 2021 | 18.25 | 18.58 | 17.90 | 18.54 | 162,292 | +0.10(+0.54%) |
Aug 19, 2021 | 18.16 | 18.69 | 17.86 | 18.44 | 345,430 | +0.05(+0.27%) |
Aug 18, 2021 | 18.58 | 18.69 | 18.24 | 18.39 | 103,688 | -0.23(-1.24%) |
Aug 17, 2021 | 19.36 | 19.67 | 18.36 | 18.62 | 162,146 | -0.99(-5.05%) |
Aug 16, 2021 | 19.38 | 19.79 | 19.18 | 19.61 | 346,205 | +0.35(+1.82%) |
Aug 13, 2021 | 17.90 | 19.34 | 17.83 | 19.26 | 200,065 | +1.27(+7.06%) |
Aug 12, 2021 | 17.89 | 18.18 | 17.15 | 17.99 | 254,385 | +0.34(+1.93%) |
Aug 11, 2021 | 18.43 | 18.52 | 17.37 | 17.65 | 193,562 | -0.86(-4.65%) |
Aug 10, 2021 | 20.34 | 20.60 | 18.28 | 18.51 | 337,432 | -1.70(-8.41%) |
Aug 09, 2021 | 20.17 | 20.55 | 19.72 | 20.21 | 428,225 | -0.03(-0.15%) |
Aug 06, 2021 | 21.00 | 21.05 | 19.60 | 20.24 | 304,148 | -0.72(-3.44%) |
Aug 05, 2021 | 20.38 | 21.00 | 20.01 | 20.96 | 282,608 | +0.45(+2.19%) |
Aug 04, 2021 | 20.74 | 20.98 | 19.99 | 20.51 | 92,002 | -0.39(-1.87%) |
Aug 03, 2021 | 20.91 | 21.86 | 20.67 | 20.90 | 131,680 | +0.05(+0.24%) |
Aug 02, 2021 | 20.88 | 21.12 | 20.32 | 20.85 | 209,753 | +0.02(+0.10%) |
Jul 30, 2021 | 21.38 | 21.81 | 20.58 | 20.83 | 117,970 | -0.46(-2.16%) |
Jul 29, 2021 | 21.10 | 21.51 | 20.76 | 21.29 | 79,055 | +0.32(+1.53%) |
Jul 28, 2021 | 19.75 | 21.07 | 19.71 | 20.97 | 317,542 | +1.16(+5.86%) |
Jul 27, 2021 | 19.71 | 19.98 | 18.91 | 19.81 | 176,660 | +0.15(+0.76%) |
Jul 26, 2021 | 20.38 | 20.40 | 19.49 | 19.66 | 64,679 | -0.64(-3.15%) |
Jul 23, 2021 | 20.25 | 21.18 | 20.01 | 20.30 | 133,080 | +0.06(+0.30%) |
Jul 22, 2021 | 20.25 | 20.46 | 19.94 | 20.24 | 153,307 | +0.06(+0.30%) |
Jul 21, 2021 | 20.05 | 20.58 | 19.78 | 20.18 | 170,442 | +0.21(+1.05%) |
Jul 20, 2021 | 20.31 | 20.44 | 19.81 | 19.97 | 250,359 | -0.13(-0.65%) |
Jul 19, 2021 | 19.80 | 20.45 | 19.77 | 20.10 | 183,856 | -0.17(-0.84%) |
Jul 16, 2021 | 20.90 | 21.27 | 20.16 | 20.27 | 242,626 | -0.47(-2.27%) |
Jul 15, 2021 | 20.65 | 20.83 | 20.02 | 20.74 | 174,477 | +0.15(+0.73%) |
Jul 14, 2021 | 21.34 | 21.34 | 19.92 | 20.59 | 333,752 | -0.62(-2.92%) |
Jul 13, 2021 | 21.58 | 21.92 | 21.09 | 21.21 | 140,385 | -0.44(-2.03%) |
Jul 12, 2021 | 21.72 | 21.84 | 21.08 | 21.65 | 276,772 | +0.16(+0.74%) |
Jul 09, 2021 | 22.60 | 22.75 | 21.47 | 21.49 | 191,837 | -0.97(-4.32%) |
Jul 08, 2021 | 22.71 | 23.11 | 22.15 | 22.46 | 192,980 | -1.01(-4.30%) |
Jul 07, 2021 | 23.03 | 23.50 | 22.52 | 23.47 | 216,367 | +0.49(+2.13%) |
Jul 06, 2021 | 23.07 | 23.17 | 22.58 | 22.98 | 154,995 | +0.06(+0.26%) |
Jul 02, 2021 | 22.90 | 23.00 | 22.25 | 22.92 | 184,961 | +0.13(+0.57%) |
Jul 01, 2021 | 23.35 | 23.40 | 22.72 | 22.79 | 148,839 | -0.58(-2.48%) |
Jun 30, 2021 | 23.13 | 23.58 | 22.89 | 23.37 | 350,613 | +0.08(+0.34%) |
Jun 29, 2021 | 24.25 | 24.52 | 23.25 | 23.29 | 175,026 | -0.96(-3.96%) |
Jun 28, 2021 | 25.06 | 25.20 | 23.76 | 24.25 | 442,079 | -0.57(-2.30%) |
Jun 25, 2021 | 25.42 | 25.69 | 24.71 | 24.82 | 3,395,818 | -0.82(-3.20%) |
Jun 24, 2021 | 26.37 | 26.53 | 25.50 | 25.64 | 193,533 | -0.77(-2.92%) |
Jun 23, 2021 | 26.48 | 26.96 | 26.08 | 26.41 | 269,627 | -0.07(-0.26%) |
Jun 22, 2021 | 26.81 | 27.40 | 26.30 | 26.48 | 150,745 | -0.79(-2.90%) |
Jun 21, 2021 | 26.84 | 27.74 | 26.30 | 27.27 | 268,628 | +0.47(+1.75%) |
Jun 18, 2021 | 26.58 | 27.44 | 25.99 | 26.80 | 1,802,706 | +0.45(+1.71%) |
Jun 17, 2021 | 26.38 | 27.92 | 26.23 | 26.35 | 480,277 | -0.40(-1.50%) |
Jun 16, 2021 | 25.44 | 27.16 | 24.35 | 26.75 | 369,298 | +1.24(+4.86%) |
Jun 15, 2021 | 24.72 | 25.73 | 24.59 | 25.51 | 271,098 | +1.00(+4.08%) |
Jun 14, 2021 | 23.72 | 25.25 | 23.22 | 24.51 | 322,527 | +0.91(+3.86%) |
Jun 11, 2021 | 23.73 | 23.73 | 22.93 | 23.60 | 184,328 | -0.06(-0.25%) |
Jun 10, 2021 | 23.60 | 23.86 | 22.83 | 23.66 | 199,293 | -0.18(-0.76%) |
Jun 09, 2021 | 24.11 | 25.18 | 23.71 | 23.84 | 254,030 | -0.23(-0.96%) |
Jun 08, 2021 | 23.16 | 24.41 | 23.16 | 24.07 | 299,482 | +0.86(+3.71%) |
Jun 07, 2021 | 23.35 | 23.72 | 22.81 | 23.21 | 211,719 | -0.16(-0.68%) |
Jun 04, 2021 | 23.44 | 23.84 | 22.86 | 23.37 | 160,525 | -0.07(-0.30%) |
Jun 03, 2021 | 24.85 | 25.08 | 23.33 | 23.44 | 309,213 | -1.63(-6.50%) |
Jun 02, 2021 | 24.99 | 25.72 | 24.75 | 25.07 | 236,583 | +0.07(+0.28%) |
Jun 01, 2021 | 25.11 | 25.36 | 23.70 | 25.00 | 227,000 | -0.23(-0.91%) |
May 28, 2021 | 25.12 | 26.17 | 24.63 | 25.23 | 292,493 | +0.21(+0.84%) |
May 27, 2021 | 23.98 | 25.26 | 23.60 | 25.02 | 221,886 | +0.95(+3.95%) |
May 26, 2021 | 24.10 | 24.91 | 23.54 | 24.07 | 423,979 | +0.06(+0.25%) |
May 25, 2021 | 23.16 | 24.55 | 22.64 | 24.01 | 371,812 | +1.01(+4.39%) |
May 24, 2021 | 23.74 | 24.60 | 22.81 | 23.00 | 336,133 | -0.75(-3.16%) |
May 21, 2021 | 23.29 | 24.02 | 22.79 | 23.75 | 372,714 | +0.53(+2.28%) |
May 20, 2021 | 22.69 | 23.42 | 22.64 | 23.22 | 297,382 | +0.48(+2.11%) |
May 19, 2021 | 22.35 | 24.05 | 21.57 | 22.74 | 279,857 | +0.35(+1.56%) |
May 18, 2021 | 23.03 | 24.02 | 21.38 | 22.39 | 365,602 | -0.19(-0.84%) |
May 17, 2021 | 21.30 | 23.23 | 21.30 | 22.58 | 224,063 | +1.62(+7.73%) |
May 14, 2021 | 20.55 | 20.97 | 19.83 | 20.96 | 205,102 | +0.39(+1.90%) |
May 13, 2021 | 21.21 | 23.05 | 20.26 | 20.57 | 214,092 | -0.75(-3.52%) |
May 12, 2021 | 22.25 | 22.45 | 20.88 | 21.32 | 248,237 | -0.79(-3.57%) |
May 11, 2021 | 20.45 | 22.56 | 20.24 | 22.11 | 177,310 | +0.60(+2.79%) |
May 10, 2021 | 24.07 | 24.07 | 21.42 | 21.51 | 270,815 | -2.11(-8.93%) |
May 07, 2021 | 25.11 | 26.09 | 23.41 | 23.62 | 548,579 | -1.52(-6.05%) |
May 06, 2021 | 26.67 | 27.57 | 24.76 | 25.14 | 476,895 | -1.75(-6.51%) |
May 05, 2021 | 27.09 | 27.54 | 26.51 | 26.89 | 186,335 | -0.24(-0.88%) |
May 04, 2021 | 26.02 | 27.30 | 25.26 | 27.13 | 251,513 | +0.79(+3.00%) |
May 03, 2021 | 26.84 | 28.46 | 25.50 | 26.34 | 205,433 | -0.20(-0.75%) |
Apr 30, 2021 | 26.74 | 26.93 | 26.05 | 26.54 | 276,700 | -0.19(-0.71%) |
Apr 29, 2021 | 26.77 | 27.66 | 26.43 | 26.73 | 393,565 | -0.04(-0.15%) |
Apr 28, 2021 | 26.08 | 27.16 | 25.65 | 26.77 | 152,998 | +0.76(+2.92%) |
Apr 27, 2021 | 27.00 | 27.36 | 26.00 | 26.01 | 279,806 | -0.75(-2.80%) |
Apr 26, 2021 | 24.64 | 28.02 | 24.43 | 26.76 | 467,951 | +2.05(+8.30%) |
Apr 23, 2021 | 23.21 | 24.78 | 22.75 | 24.71 | 183,800 | +1.71(+7.43%) |
Apr 22, 2021 | 23.46 | 23.63 | 22.55 | 23.00 | 259,848 | -0.50(-2.13%) |
Apr 21, 2021 | 22.82 | 24.33 | 22.68 | 23.50 | 196,541 | +0.48(+2.09%) |
Apr 20, 2021 | 24.51 | 25.69 | 22.30 | 23.02 | 601,756 | -2.11(-8.40%) |
Apr 19, 2021 | 26.08 | 26.08 | 24.44 | 25.13 | 268,342 | -0.93(-3.57%) |
Apr 16, 2021 | 25.81 | 26.17 | 25.32 | 26.06 | 256,000 | +0.48(+1.88%) |
Apr 15, 2021 | 24.66 | 26.00 | 24.40 | 25.58 | 178,578 | +0.92(+3.73%) |
Apr 14, 2021 | 24.00 | 25.00 | 23.83 | 24.66 | 543,370 | +0.86(+3.61%) |
Apr 13, 2021 | 23.63 | 24.03 | 23.08 | 23.80 | 561,699 | +0.28(+1.19%) |
Apr 12, 2021 | 23.77 | 24.34 | 23.20 | 23.52 | 547,940 | -0.31(-1.30%) |
Apr 09, 2021 | 22.51 | 24.00 | 21.83 | 23.83 | 248,800 | +1.06(+4.66%) |
Apr 08, 2021 | 21.77 | 23.15 | 21.50 | 22.77 | 269,418 | +1.00(+4.59%) |
Apr 07, 2021 | 23.84 | 24.14 | 21.56 | 21.77 | 209,591 | -1.82(-7.72%) |
Apr 06, 2021 | 23.73 | 24.80 | 23.52 | 23.59 | 721,330 | +0.07(+0.30%) |
Apr 05, 2021 | 23.85 | 23.99 | 22.59 | 23.52 | 446,267 | +0.32(+1.38%) |
Apr 01, 2021 | 21.50 | 24.00 | 20.58 | 23.20 | 3,178,800 | +1.27(+5.79%) |
Mar 31, 2021 | 20.32 | 22.15 | 20.00 | 21.93 | 1,197,380 | +1.99(+9.98%) |
Mar 30, 2021 | 18.75 | 20.86 | 18.25 | 19.94 | 1,447,088 | +0.94(+4.95%) |
Mar 29, 2021 | 17.00 | 19.24 | 17.00 | 19.00 | 1,483,188 | +1.69(+9.76%) |