Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.65 | 11.13 | 10.40 | 10.43 | 2,587,600 | -0.42(-3.87%) |
Apr 29, 2021 | 10.63 | 10.99 | 10.49 | 10.85 | 3,686,241 | +0.29(+2.75%) |
Apr 28, 2021 | 10.30 | 10.79 | 10.17 | 10.56 | 3,608,595 | -0.29(-2.67%) |
Apr 27, 2021 | 9.860 | 10.99 | 9.800 | 10.85 | 11,506,208 | +1.05(+10.71%) |
Apr 26, 2021 | 9.440 | 9.950 | 9.240 | 9.800 | 4,112,914 | +0.45(+4.81%) |
Apr 23, 2021 | 9.420 | 9.737 | 9.180 | 9.350 | 4,649,300 | +0.09(+0.97%) |
Apr 22, 2021 | 9.000 | 9.850 | 8.720 | 9.260 | 10,076,087 | +0.53(+6.07%) |
Apr 21, 2021 | 8.170 | 8.860 | 7.950 | 8.730 | 6,904,791 | +0.46(+5.56%) |
Apr 20, 2021 | 8.520 | 8.840 | 8.080 | 8.270 | 7,722,445 | -0.25(-2.93%) |
Apr 19, 2021 | 8.900 | 8.930 | 8.370 | 8.520 | 4,928,710 | -0.34(-3.84%) |
Apr 16, 2021 | 9.000 | 9.230 | 8.703 | 8.860 | 5,245,800 | -0.09(-1.01%) |
Apr 15, 2021 | 9.650 | 9.670 | 8.790 | 8.950 | 8,856,982 | -0.63(-6.58%) |
Apr 14, 2021 | 9.900 | 9.960 | 9.470 | 9.580 | 6,067,382 | -0.35(-3.52%) |
Apr 13, 2021 | 9.850 | 10.06 | 9.520 | 9.930 | 6,099,084 | +0.10(+1.02%) |
Apr 12, 2021 | 10.60 | 10.63 | 9.810 | 9.830 | 6,955,387 | -0.89(-8.30%) |
Apr 09, 2021 | 11.00 | 11.00 | 10.57 | 10.72 | 4,434,800 | -0.41(-3.68%) |
Apr 08, 2021 | 10.76 | 11.35 | 10.66 | 11.13 | 5,691,240 | +0.27(+2.49%) |
Apr 07, 2021 | 11.82 | 12.67 | 10.80 | 10.86 | 19,076,884 | +0.00(+0.00%) |
Apr 06, 2021 | 10.54 | 11.30 | 10.19 | 10.86 | 8,479,086 | +0.11(+1.02%) |
Apr 05, 2021 | 11.50 | 11.51 | 10.71 | 10.75 | 4,979,128 | -0.24(-2.18%) |
Apr 01, 2021 | 11.29 | 11.44 | 10.78 | 10.99 | 3,849,300 | +0.32(+3.00%) |
Mar 31, 2021 | 10.95 | 11.17 | 10.60 | 10.67 | 3,709,481 | +0.09(+0.85%) |
Mar 30, 2021 | 10.50 | 10.63 | 10.08 | 10.58 | 4,428,327 | -0.03(-0.28%) |
Mar 29, 2021 | 11.21 | 11.21 | 10.52 | 10.61 | 4,583,357 | -0.56(-5.01%) |
Mar 26, 2021 | 11.43 | 11.77 | 10.88 | 11.17 | 3,404,200 | -0.27(-2.36%) |
Mar 25, 2021 | 11.02 | 11.58 | 10.65 | 11.44 | 8,572,950 | +0.17(+1.51%) |
Mar 24, 2021 | 12.69 | 12.73 | 11.25 | 11.27 | 6,193,879 | -1.23(-9.84%) |
Mar 23, 2021 | 13.14 | 13.16 | 12.38 | 12.50 | 3,382,328 | -0.76(-5.73%) |
Mar 22, 2021 | 13.25 | 13.49 | 12.97 | 13.26 | 2,585,229 | +0.13(+0.99%) |
Mar 19, 2021 | 13.05 | 13.22 | 12.55 | 13.13 | 4,427,500 | +0.10(+0.77%) |
Mar 18, 2021 | 13.47 | 13.55 | 12.94 | 13.03 | 3,317,807 | -0.54(-3.98%) |
Mar 17, 2021 | 13.60 | 13.92 | 13.32 | 13.57 | 4,773,627 | -0.42(-3.00%) |
Mar 16, 2021 | 14.66 | 14.71 | 13.80 | 13.99 | 2,154,752 | -0.71(-4.83%) |
Mar 15, 2021 | 14.58 | 14.80 | 14.15 | 14.70 | 1,896,520 | +0.28(+1.94%) |
Mar 12, 2021 | 13.88 | 14.43 | 13.62 | 14.42 | 2,568,200 | +0.09(+0.63%) |
Mar 11, 2021 | 14.00 | 14.34 | 13.65 | 14.33 | 3,419,390 | +0.70(+5.14%) |
Mar 10, 2021 | 13.94 | 14.20 | 13.32 | 13.63 | 2,953,775 | -0.06(-0.44%) |
Mar 09, 2021 | 13.29 | 13.95 | 13.18 | 13.69 | 4,066,040 | +1.00(+7.88%) |
Mar 08, 2021 | 12.91 | 13.30 | 12.56 | 12.69 | 3,813,182 | -0.05(-0.39%) |
Mar 05, 2021 | 14.01 | 14.02 | 11.17 | 12.74 | 8,592,300 | -0.92(-6.73%) |
Mar 04, 2021 | 14.80 | 14.97 | 13.00 | 13.66 | 8,296,235 | -1.36(-9.05%) |
Mar 03, 2021 | 16.30 | 16.40 | 15.00 | 15.02 | 3,520,998 | -1.10(-6.82%) |
Mar 02, 2021 | 16.81 | 16.93 | 16.04 | 16.12 | 3,345,147 | -0.62(-3.70%) |
Mar 01, 2021 | 15.70 | 17.15 | 15.15 | 16.74 | 8,490,312 | +1.62(+10.71%) |
Feb 26, 2021 | 15.10 | 15.65 | 14.35 | 15.12 | 5,450,600 | -0.21(-1.37%) |
Feb 25, 2021 | 16.22 | 16.58 | 15.15 | 15.33 | 6,749,456 | -1.25(-7.54%) |
Feb 24, 2021 | 17.01 | 17.15 | 16.00 | 16.58 | 8,252,659 | -0.23(-1.37%) |
Feb 23, 2021 | 17.55 | 17.92 | 15.56 | 16.81 | 9,302,564 | -1.66(-8.99%) |
Feb 22, 2021 | 18.20 | 19.48 | 17.91 | 18.47 | 16,694,915 | +0.47(+2.61%) |
Feb 19, 2021 | 19.06 | 19.38 | 17.90 | 18.00 | 5,867,900 | -0.67(-3.59%) |
Feb 18, 2021 | 17.96 | 20.04 | 17.53 | 18.67 | 8,878,268 | +0.09(+0.48%) |
Feb 17, 2021 | 19.50 | 19.50 | 17.87 | 18.58 | 7,879,359 | -1.09(-5.54%) |
Feb 16, 2021 | 19.60 | 22.09 | 19.48 | 19.67 | 16,791,360 | +0.76(+4.02%) |
Feb 12, 2021 | 19.06 | 20.21 | 18.22 | 18.91 | 24,639,900 | -1.87(-9.00%) |
Feb 11, 2021 | 15.98 | 22.25 | 15.31 | 20.78 | 68,668,936 | +5.00(+31.69%) |
Feb 10, 2021 | 16.18 | 16.55 | 15.44 | 15.78 | 4,685,962 | -0.57(-3.49%) |
Feb 09, 2021 | 16.20 | 16.40 | 15.55 | 16.35 | 4,772,809 | +0.18(+1.11%) |
Feb 08, 2021 | 15.99 | 16.54 | 15.85 | 16.17 | 4,483,356 | +0.50(+3.19%) |
Feb 05, 2021 | 15.91 | 15.99 | 15.50 | 15.67 | 4,229,400 | -0.23(-1.45%) |
Feb 04, 2021 | 15.96 | 16.35 | 15.82 | 15.90 | 5,056,991 | -0.23(-1.43%) |
Feb 03, 2021 | 16.24 | 16.49 | 15.70 | 16.13 | 11,871,076 | -1.03(-6.00%) |
Feb 02, 2021 | 17.23 | 17.47 | 16.81 | 17.16 | 3,415,619 | +0.25(+1.48%) |
Feb 01, 2021 | 17.13 | 17.18 | 16.15 | 16.91 | 4,052,528 | +0.30(+1.81%) |
Jan 29, 2021 | 17.39 | 17.65 | 16.39 | 16.61 | 4,381,200 | -0.48(-2.81%) |
Jan 28, 2021 | 18.09 | 18.22 | 16.67 | 17.09 | 5,359,717 | -0.97(-5.37%) |
Jan 27, 2021 | 18.45 | 19.79 | 17.81 | 18.06 | 7,828,253 | -1.37(-7.05%) |
Jan 26, 2021 | 17.40 | 19.79 | 17.10 | 19.43 | 15,032,670 | +2.20(+12.77%) |
Jan 25, 2021 | 17.25 | 18.33 | 16.51 | 17.23 | 6,755,400 | -0.16(-0.92%) |
Jan 22, 2021 | 17.34 | 17.64 | 16.91 | 17.39 | 4,290,500 | -0.14(-0.80%) |
Jan 21, 2021 | 16.73 | 18.15 | 16.40 | 17.53 | 8,033,189 | +0.90(+5.41%) |
Jan 20, 2021 | 16.82 | 17.10 | 16.20 | 16.63 | 4,202,649 | -0.11(-0.66%) |
Jan 19, 2021 | 16.74 | 16.98 | 16.09 | 16.74 | 5,383,502 | +0.31(+1.89%) |
Jan 15, 2021 | 18.00 | 18.02 | 16.42 | 16.43 | 7,494,400 | -1.51(-8.42%) |
Jan 14, 2021 | 17.36 | 18.10 | 17.04 | 17.94 | 4,715,808 | +0.67(+3.88%) |
Jan 13, 2021 | 17.36 | 18.13 | 17.07 | 17.27 | 4,119,167 | +0.02(+0.12%) |
Jan 12, 2021 | 17.16 | 17.30 | 16.64 | 17.25 | 3,871,923 | +0.09(+0.52%) |
Jan 11, 2021 | 17.00 | 17.63 | 16.60 | 17.16 | 3,342,287 | -0.11(-0.64%) |
Jan 08, 2021 | 18.26 | 18.44 | 17.00 | 17.27 | 6,052,200 | -0.51(-2.87%) |
Jan 07, 2021 | 16.38 | 18.26 | 16.37 | 17.78 | 6,962,235 | +1.57(+9.69%) |
Jan 06, 2021 | 16.07 | 16.65 | 15.85 | 16.21 | 4,539,850 | +0.47(+2.99%) |
Jan 05, 2021 | 15.34 | 15.97 | 15.21 | 15.74 | 3,117,630 | +0.41(+2.67%) |
Jan 04, 2021 | 16.45 | 16.47 | 15.33 | 15.33 | 6,497,445 | -1.15(-6.98%) |
Dec 31, 2020 | 16.48 | 16.48 | 16.48 | 5,246,120 | -0.24(-1.44%) | |
Dec 30, 2020 | 16.28 | 17.13 | 16.09 | 16.72 | 5,246,120 | +0.66(+4.11%) |
Dec 29, 2020 | 16.40 | 16.44 | 15.87 | 16.06 | 4,954,966 | -0.34(-2.07%) |
Dec 28, 2020 | 17.30 | 17.30 | 16.26 | 16.40 | 7,448,051 | -0.70(-4.09%) |
Dec 24, 2020 | 18.18 | 18.18 | 17.01 | 17.10 | 4,981,100 | -1.20(-6.56%) |
Dec 23, 2020 | 17.86 | 19.04 | 17.23 | 18.30 | 12,158,973 | +1.08(+6.27%) |
Dec 22, 2020 | 17.41 | 17.95 | 16.72 | 17.22 | 6,970,519 | +0.03(+0.17%) |
Dec 21, 2020 | 17.15 | 17.51 | 16.81 | 17.19 | 6,341,815 | -0.32(-1.83%) |
Dec 18, 2020 | 18.03 | 18.47 | 17.49 | 17.51 | 13,677,800 | -1.08(-5.81%) |
Dec 17, 2020 | 17.02 | 18.76 | 16.97 | 18.59 | 11,655,309 | +1.80(+10.72%) |
Dec 16, 2020 | 16.51 | 17.19 | 16.02 | 16.79 | 8,299,106 | +1.04(+6.60%) |
Dec 15, 2020 | 16.62 | 16.66 | 15.35 | 15.75 | 7,811,173 | -0.65(-3.96%) |
Dec 14, 2020 | 17.45 | 17.81 | 16.36 | 16.40 | 5,977,256 | -0.92(-5.31%) |
Dec 11, 2020 | 17.25 | 17.55 | 16.88 | 17.32 | 6,404,700 | +0.00(+0.00%) |
Dec 10, 2020 | 17.50 | 18.05 | 17.05 | 17.32 | 5,359,005 | -0.62(-3.46%) |
Dec 09, 2020 | 19.00 | 19.02 | 17.91 | 17.94 | 7,141,511 | -1.07(-5.63%) |
Dec 08, 2020 | 20.00 | 20.27 | 18.85 | 19.01 | 6,943,560 | -0.57(-2.91%) |
Dec 07, 2020 | 18.38 | 19.54 | 18.27 | 19.58 | 11,604,682 | +1.55(+8.60%) |
Dec 04, 2020 | 18.30 | 18.58 | 17.95 | 18.03 | 6,704,100 | -0.01(-0.06%) |
Dec 03, 2020 | 18.65 | 18.96 | 18.00 | 18.04 | 6,514,111 | -0.38(-2.06%) |
Dec 02, 2020 | 18.52 | 18.78 | 17.92 | 18.42 | 8,953,133 | -0.71(-3.71%) |
Dec 01, 2020 | 20.41 | 20.41 | 19.00 | 19.13 | 5,839,038 | -0.95(-4.73%) |
Nov 30, 2020 | 21.65 | 21.67 | 20.00 | 20.08 | 14,743,080 | -4.41(-18.01%) |
Nov 27, 2020 | 24.40 | 24.98 | 23.86 | 24.49 | 3,178,300 | +0.30(+1.24%) |
Nov 25, 2020 | 24.42 | 25.15 | 23.60 | 24.19 | 4,041,900 | -0.66(-2.66%) |
Nov 24, 2020 | 27.05 | 27.06 | 24.31 | 24.85 | 6,584,191 | -2.15(-7.96%) |
Nov 23, 2020 | 26.70 | 27.30 | 25.69 | 27.00 | 6,470,406 | +1.90(+7.57%) |
Nov 20, 2020 | 24.05 | 25.65 | 24.02 | 25.10 | 4,652,700 | +0.80(+3.29%) |
Nov 19, 2020 | 24.72 | 25.55 | 24.11 | 24.30 | 4,169,819 | -0.37(-1.50%) |
Nov 18, 2020 | 25.87 | 26.89 | 24.49 | 24.67 | 7,323,888 | -0.66(-2.61%) |
Nov 17, 2020 | 23.50 | 26.08 | 22.89 | 25.33 | 7,923,836 | +1.98(+8.48%) |
Nov 16, 2020 | 22.55 | 23.60 | 21.24 | 23.35 | 3,909,375 | +1.02(+4.57%) |
Nov 13, 2020 | 23.24 | 23.60 | 22.33 | 22.33 | 3,686,500 | -1.17(-4.98%) |
Nov 12, 2020 | 21.77 | 24.06 | 21.15 | 23.50 | 4,413,785 | +0.01(+0.04%) |
Nov 11, 2020 | 23.80 | 24.85 | 22.90 | 23.49 | 3,253,178 | -0.24(-1.01%) |
Nov 10, 2020 | 23.29 | 23.91 | 22.10 | 23.73 | 3,741,508 | +0.65(+2.82%) |
Nov 09, 2020 | 23.24 | 24.50 | 21.70 | 23.08 | 4,546,567 | +0.50(+2.21%) |
Nov 06, 2020 | 23.26 | 23.38 | 22.20 | 22.58 | 3,609,200 | -0.98(-4.16%) |
Nov 05, 2020 | 21.70 | 24.22 | 21.60 | 23.56 | 5,267,145 | +2.48(+11.76%) |
Nov 04, 2020 | 21.05 | 22.44 | 20.50 | 21.08 | 5,303,100 | +0.52(+2.53%) |
Nov 03, 2020 | 18.88 | 21.07 | 18.81 | 20.56 | 5,829,801 | +1.89(+10.12%) |
Nov 02, 2020 | 18.93 | 19.19 | 18.21 | 18.67 | 3,136,522 | -0.25(-1.32%) |
Oct 30, 2020 | 19.89 | 20.24 | 18.09 | 18.92 | 4,613,300 | -1.13(-5.64%) |
Oct 29, 2020 | 20.02 | 20.68 | 19.22 | 20.05 | 3,793,761 | +0.05(+0.25%) |
Oct 28, 2020 | 20.48 | 20.74 | 19.89 | 20.00 | 3,908,740 | -1.27(-5.97%) |
Oct 27, 2020 | 20.90 | 21.79 | 20.52 | 21.27 | 3,463,399 | +0.52(+2.51%) |
Oct 26, 2020 | 22.14 | 22.44 | 20.40 | 20.75 | 4,446,370 | -1.36(-6.15%) |
Oct 23, 2020 | 24.30 | 24.40 | 22.10 | 22.11 | 3,812,000 | -2.20(-9.05%) |
Oct 22, 2020 | 22.43 | 25.34 | 22.04 | 24.31 | 6,760,737 | +1.76(+7.80%) |
Oct 21, 2020 | 23.22 | 24.24 | 22.32 | 22.55 | 3,985,989 | -0.60(-2.59%) |
Oct 20, 2020 | 25.00 | 25.07 | 23.01 | 23.15 | 5,551,357 | -2.40(-9.39%) |
Oct 19, 2020 | 26.75 | 26.93 | 25.02 | 25.55 | 4,238,796 | -1.45(-5.37%) |
Oct 16, 2020 | 28.27 | 28.36 | 26.29 | 27.00 | 4,059,600 | -1.27(-4.49%) |
Oct 15, 2020 | 27.90 | 30.34 | 27.72 | 28.27 | 5,595,851 | -0.87(-2.99%) |
Oct 14, 2020 | 28.25 | 29.45 | 27.42 | 29.14 | 7,140,858 | +2.65(+10.00%) |
Oct 13, 2020 | 28.55 | 28.55 | 26.26 | 26.49 | 7,764,355 | -2.23(-7.76%) |
Oct 12, 2020 | 29.46 | 30.39 | 28.07 | 28.72 | 5,645,578 | -1.01(-3.40%) |
Oct 09, 2020 | 31.83 | 31.83 | 29.50 | 29.73 | 5,759,700 | -1.22(-3.94%) |
Oct 08, 2020 | 30.67 | 34.13 | 30.60 | 30.95 | 11,628,925 | +1.55(+5.27%) |
Oct 07, 2020 | 32.25 | 32.35 | 28.35 | 29.40 | 12,897,495 | -3.88(-11.66%) |
Oct 06, 2020 | 36.70 | 37.49 | 32.50 | 33.28 | 11,744,261 | -5.88(-15.02%) |
Oct 05, 2020 | 43.10 | 43.10 | 36.11 | 39.16 | 8,295,480 | -0.34(-0.86%) |