Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.50 | 21.95 | 20.50 | 21.80 | 1,171,700 | +1.14(+5.52%) |
Apr 29, 2021 | 23.00 | 23.25 | 20.40 | 20.66 | 3,022,122 | -1.95(-8.62%) |
Apr 28, 2021 | 23.90 | 24.28 | 22.56 | 22.61 | 2,001,609 | -1.75(-7.18%) |
Apr 27, 2021 | 25.97 | 26.00 | 23.40 | 24.36 | 2,320,767 | -0.98(-3.87%) |
Apr 26, 2021 | 24.91 | 25.75 | 24.31 | 25.34 | 2,539,978 | +0.78(+3.18%) |
Apr 23, 2021 | 22.92 | 25.00 | 22.82 | 24.56 | 1,912,400 | +1.89(+8.34%) |
Apr 22, 2021 | 23.58 | 24.72 | 22.10 | 22.67 | 1,795,781 | -0.35(-1.52%) |
Apr 21, 2021 | 21.93 | 23.55 | 21.57 | 23.02 | 875,351 | +0.52(+2.31%) |
Apr 20, 2021 | 23.00 | 23.00 | 21.32 | 22.50 | 1,173,460 | -0.63(-2.72%) |
Apr 19, 2021 | 22.75 | 23.89 | 22.41 | 23.13 | 911,598 | +0.29(+1.27%) |
Apr 16, 2021 | 22.07 | 23.19 | 21.19 | 22.84 | 1,085,500 | +0.85(+3.87%) |
Apr 15, 2021 | 23.52 | 24.18 | 21.46 | 21.99 | 1,290,875 | -1.53(-6.51%) |
Apr 14, 2021 | 23.65 | 25.08 | 22.96 | 23.52 | 1,872,432 | +0.33(+1.42%) |
Apr 13, 2021 | 23.10 | 23.65 | 22.71 | 23.19 | 682,533 | +0.14(+0.61%) |
Apr 12, 2021 | 22.98 | 23.70 | 22.77 | 23.05 | 866,966 | +0.20(+0.88%) |
Apr 09, 2021 | 23.91 | 24.48 | 22.38 | 22.85 | 1,185,800 | -1.65(-6.73%) |
Apr 08, 2021 | 24.12 | 24.97 | 23.88 | 24.50 | 819,807 | +0.64(+2.68%) |
Apr 07, 2021 | 24.32 | 25.48 | 23.58 | 23.86 | 1,212,737 | -1.05(-4.22%) |
Apr 06, 2021 | 24.56 | 25.70 | 24.13 | 24.91 | 1,112,018 | -0.42(-1.66%) |
Apr 05, 2021 | 27.00 | 27.00 | 24.25 | 25.33 | 2,337,851 | -1.19(-4.49%) |
Apr 01, 2021 | 26.00 | 27.10 | 25.33 | 26.52 | 1,526,700 | +1.51(+6.04%) |
Mar 31, 2021 | 24.72 | 26.23 | 24.44 | 25.01 | 1,646,419 | +0.76(+3.13%) |
Mar 30, 2021 | 22.13 | 24.39 | 21.71 | 24.25 | 1,562,416 | +2.26(+10.28%) |
Mar 29, 2021 | 21.50 | 23.10 | 21.14 | 21.99 | 1,936,368 | +1.05(+5.01%) |
Mar 26, 2021 | 22.90 | 23.26 | 20.23 | 20.94 | 2,672,500 | -0.31(-1.46%) |
Mar 25, 2021 | 19.96 | 22.20 | 19.40 | 21.25 | 2,117,653 | +0.93(+4.58%) |
Mar 24, 2021 | 23.89 | 23.90 | 20.00 | 20.32 | 3,095,535 | -2.81(-12.15%) |
Mar 23, 2021 | 26.35 | 26.46 | 22.25 | 23.13 | 3,973,855 | -3.36(-12.68%) |
Mar 22, 2021 | 28.31 | 28.83 | 25.36 | 26.49 | 3,352,782 | -1.30(-4.68%) |
Mar 19, 2021 | 25.74 | 28.95 | 25.20 | 27.79 | 3,179,600 | +1.84(+7.09%) |
Mar 18, 2021 | 27.35 | 28.00 | 25.53 | 25.95 | 2,127,014 | -2.25(-7.98%) |
Mar 17, 2021 | 25.77 | 29.48 | 25.18 | 28.20 | 4,102,232 | +1.05(+3.87%) |
Mar 16, 2021 | 24.08 | 28.50 | 23.75 | 27.15 | 5,598,548 | +3.60(+15.29%) |
Mar 15, 2021 | 27.50 | 27.58 | 22.83 | 23.55 | 7,190,707 | -0.36(-1.51%) |
Mar 12, 2021 | 22.03 | 24.68 | 21.52 | 23.91 | 3,276,300 | +0.62(+2.66%) |
Mar 11, 2021 | 21.29 | 23.45 | 20.87 | 23.29 | 3,611,732 | +3.53(+17.86%) |
Mar 10, 2021 | 20.58 | 21.37 | 19.47 | 19.76 | 2,220,581 | +0.21(+1.07%) |
Mar 09, 2021 | 18.50 | 20.18 | 18.30 | 19.55 | 2,585,664 | +1.61(+8.97%) |
Mar 08, 2021 | 19.31 | 19.84 | 17.70 | 17.94 | 1,579,219 | -1.69(-8.61%) |
Mar 05, 2021 | 21.33 | 21.35 | 17.56 | 19.63 | 2,364,200 | -0.89(-4.34%) |
Mar 04, 2021 | 21.09 | 22.38 | 19.40 | 20.52 | 2,551,196 | -1.98(-8.80%) |
Mar 03, 2021 | 24.60 | 25.00 | 22.15 | 22.50 | 1,648,588 | -1.23(-5.18%) |
Mar 02, 2021 | 25.33 | 27.75 | 23.50 | 23.73 | 2,983,884 | -2.02(-7.84%) |
Mar 01, 2021 | 23.11 | 25.94 | 22.62 | 25.75 | 3,174,012 | +4.04(+18.61%) |
Feb 26, 2021 | 22.26 | 23.12 | 20.68 | 21.71 | 3,029,300 | -1.04(-4.57%) |
Feb 25, 2021 | 26.32 | 26.65 | 22.02 | 22.75 | 2,544,347 | -2.75(-10.78%) |
Feb 24, 2021 | 25.57 | 27.74 | 24.20 | 25.50 | 2,199,062 | -0.89(-3.37%) |
Feb 23, 2021 | 23.50 | 26.55 | 21.00 | 26.39 | 3,317,805 | +0.50(+1.93%) |
Feb 22, 2021 | 26.80 | 27.71 | 25.25 | 25.89 | 2,573,146 | -2.58(-9.06%) |
Feb 19, 2021 | 29.10 | 31.97 | 28.21 | 28.47 | 2,690,900 | +1.21(+4.44%) |
Feb 18, 2021 | 32.20 | 32.39 | 26.10 | 27.26 | 5,027,594 | -6.59(-19.47%) |
Feb 17, 2021 | 36.00 | 36.21 | 33.00 | 33.85 | 1,997,169 | -3.29(-8.86%) |
Feb 16, 2021 | 39.50 | 39.60 | 35.35 | 37.14 | 2,019,988 | -2.06(-5.26%) |
Feb 12, 2021 | 38.01 | 40.81 | 37.17 | 39.20 | 1,536,900 | -1.42(-3.50%) |
Feb 11, 2021 | 33.45 | 41.35 | 33.00 | 40.62 | 3,766,423 | +8.59(+26.82%) |
Feb 10, 2021 | 34.90 | 36.60 | 31.20 | 32.03 | 2,170,253 | -2.17(-6.35%) |
Feb 09, 2021 | 34.60 | 36.66 | 32.51 | 34.20 | 2,224,418 | -1.40(-3.93%) |
Feb 08, 2021 | 37.35 | 37.35 | 34.11 | 35.60 | 2,087,720 | +0.32(+0.91%) |
Feb 05, 2021 | 30.00 | 35.40 | 29.98 | 35.28 | 2,727,400 | +5.49(+18.43%) |
Feb 04, 2021 | 30.76 | 31.86 | 28.20 | 29.79 | 1,777,144 | +0.81(+2.80%) |
Feb 03, 2021 | 30.00 | 31.88 | 28.75 | 28.98 | 2,139,212 | -0.40(-1.36%) |
Feb 02, 2021 | 30.00 | 31.00 | 28.01 | 29.38 | 2,275,765 | +0.60(+2.08%) |
Feb 01, 2021 | 26.17 | 29.18 | 25.15 | 28.78 | 2,844,003 | +3.29(+12.91%) |
Jan 29, 2021 | 23.76 | 28.40 | 23.75 | 25.49 | 3,768,900 | +0.77(+3.11%) |
Jan 28, 2021 | 24.28 | 25.60 | 21.02 | 24.72 | 3,747,658 | +1.56(+6.74%) |
Jan 27, 2021 | 24.15 | 26.32 | 22.51 | 23.16 | 2,587,826 | -2.72(-10.51%) |
Jan 26, 2021 | 24.63 | 27.47 | 21.80 | 25.88 | 6,292,810 | +1.24(+5.03%) |
Jan 25, 2021 | 19.65 | 24.78 | 19.45 | 24.64 | 6,794,631 | +6.04(+32.47%) |
Jan 22, 2021 | 18.10 | 18.95 | 17.68 | 18.60 | 1,644,000 | +0.59(+3.28%) |
Jan 21, 2021 | 18.73 | 19.64 | 17.85 | 18.01 | 2,102,888 | -0.56(-3.02%) |
Jan 20, 2021 | 17.78 | 19.00 | 17.17 | 18.57 | 2,610,050 | +1.55(+9.11%) |
Jan 19, 2021 | 16.77 | 17.85 | 16.02 | 17.02 | 1,773,628 | +0.66(+4.03%) |
Jan 15, 2021 | 17.81 | 18.10 | 16.20 | 16.36 | 2,028,200 | -0.98(-5.65%) |
Jan 14, 2021 | 18.50 | 18.58 | 17.11 | 17.34 | 1,205,440 | -0.76(-4.20%) |
Jan 13, 2021 | 17.79 | 19.47 | 17.79 | 18.10 | 2,287,307 | +0.31(+1.74%) |
Jan 12, 2021 | 17.97 | 18.19 | 16.06 | 17.79 | 2,717,476 | +0.08(+0.45%) |
Jan 11, 2021 | 15.20 | 18.60 | 14.68 | 17.71 | 4,612,948 | +2.52(+16.59%) |
Jan 08, 2021 | 15.49 | 15.65 | 14.73 | 15.19 | 1,086,200 | -0.31(-2.00%) |
Jan 07, 2021 | 14.60 | 15.75 | 14.21 | 15.50 | 1,477,480 | +1.12(+7.79%) |
Jan 06, 2021 | 15.43 | 15.43 | 14.15 | 14.38 | 2,128,584 | -1.16(-7.46%) |
Jan 05, 2021 | 15.30 | 15.59 | 14.73 | 15.54 | 888,860 | +0.34(+2.24%) |
Jan 04, 2021 | 14.14 | 15.98 | 14.01 | 15.20 | 1,619,339 | +0.87(+6.07%) |
Dec 31, 2020 | 14.33 | 14.33 | 14.33 | 1,848,585 | -0.92(-6.03%) | |
Dec 30, 2020 | 16.51 | 16.51 | 15.10 | 15.25 | 1,848,585 | -0.87(-5.40%) |
Dec 29, 2020 | 16.72 | 16.72 | 15.20 | 16.12 | 1,456,637 | -0.38(-2.30%) |
Dec 28, 2020 | 17.30 | 17.30 | 15.01 | 16.50 | 2,472,064 | -0.51(-3.00%) |
Dec 24, 2020 | 17.49 | 17.83 | 16.26 | 17.01 | 1,341,600 | -0.47(-2.69%) |
Dec 23, 2020 | 19.08 | 19.34 | 16.86 | 17.48 | 2,904,744 | -0.67(-3.69%) |
Dec 22, 2020 | 18.41 | 20.70 | 18.00 | 18.15 | 2,717,745 | +0.25(+1.40%) |
Dec 21, 2020 | 17.42 | 19.50 | 16.86 | 17.90 | 2,993,993 | +0.00(+0.00%) |
Dec 18, 2020 | 15.97 | 18.85 | 15.89 | 17.90 | 3,375,900 | +2.09(+13.22%) |
Dec 17, 2020 | 16.98 | 17.23 | 15.72 | 15.81 | 1,708,937 | -1.17(-6.89%) |
Dec 16, 2020 | 16.71 | 17.50 | 16.35 | 16.98 | 1,865,323 | +0.83(+5.14%) |
Dec 15, 2020 | 18.07 | 18.40 | 15.84 | 16.15 | 3,081,276 | -2.52(-13.50%) |
Dec 14, 2020 | 20.24 | 20.24 | 17.83 | 18.67 | 2,301,656 | -1.32(-6.60%) |
Dec 11, 2020 | 20.15 | 22.26 | 19.48 | 19.99 | 3,132,600 | -0.16(-0.79%) |
Dec 10, 2020 | 19.07 | 20.60 | 18.70 | 20.15 | 2,192,521 | +1.47(+7.87%) |
Dec 09, 2020 | 19.49 | 23.18 | 17.51 | 18.68 | 6,347,257 | -1.19(-5.99%) |
Dec 08, 2020 | 17.13 | 19.87 | 17.03 | 19.87 | 3,262,524 | +2.89(+17.02%) |
Dec 07, 2020 | 18.45 | 18.51 | 16.22 | 16.98 | 2,791,380 | -0.16(-0.93%) |
Dec 04, 2020 | 14.78 | 18.03 | 14.58 | 17.14 | 5,350,800 | +2.56(+17.56%) |
Dec 03, 2020 | 13.79 | 15.00 | 13.75 | 14.58 | 2,373,883 | +1.10(+8.16%) |
Dec 02, 2020 | 13.50 | 13.78 | 12.61 | 13.48 | 1,831,576 | +0.13(+0.97%) |
Dec 01, 2020 | 15.40 | 15.58 | 13.02 | 13.35 | 5,008,062 | -2.06(-13.37%) |
Nov 30, 2020 | 11.00 | 15.65 | 10.48 | 15.41 | 6,545,407 | +4.60(+42.55%) |
Nov 27, 2020 | 10.65 | 11.09 | 10.55 | 10.81 | 654,500 | +0.31(+2.95%) |
Nov 25, 2020 | 10.70 | 11.04 | 10.05 | 10.50 | 1,096,000 | -0.38(-3.49%) |
Nov 24, 2020 | 10.67 | 11.58 | 10.46 | 10.88 | 2,196,088 | +0.23(+2.16%) |
Nov 23, 2020 | 9.820 | 10.80 | 9.700 | 10.65 | 2,163,409 | +1.05(+10.94%) |
Nov 20, 2020 | 9.230 | 9.772 | 9.150 | 9.600 | 912,600 | +0.38(+4.12%) |
Nov 19, 2020 | 9.200 | 9.590 | 9.080 | 9.220 | 529,010 | +0.20(+2.22%) |
Nov 18, 2020 | 9.300 | 9.960 | 9.010 | 9.020 | 1,277,221 | -0.54(-5.65%) |
Nov 17, 2020 | 8.730 | 9.600 | 8.680 | 9.560 | 1,346,891 | +0.90(+10.39%) |
Nov 16, 2020 | 9.000 | 9.300 | 8.500 | 8.660 | 972,146 | -0.34(-3.78%) |
Nov 13, 2020 | 9.030 | 9.030 | 8.600 | 9.000 | 771,300 | -0.03(-0.33%) |
Nov 12, 2020 | 9.210 | 9.360 | 8.680 | 9.030 | 1,723,973 | -0.18(-1.95%) |
Nov 11, 2020 | 10.05 | 10.08 | 9.120 | 9.210 | 1,035,366 | -0.30(-3.15%) |
Nov 10, 2020 | 9.820 | 10.46 | 9.080 | 9.510 | 2,065,706 | -0.15(-1.55%) |
Nov 09, 2020 | 11.18 | 11.88 | 10.29 | 9.660 | 2,334,705 | -0.63(-6.12%) |
Nov 06, 2020 | 8.940 | 10.35 | 8.820 | 10.29 | 2,024,500 | +1.35(+15.10%) |
Nov 05, 2020 | 8.640 | 9.150 | 8.620 | 8.940 | 535,966 | +0.42(+4.93%) |
Nov 04, 2020 | 9.000 | 9.500 | 8.310 | 8.520 | 2,396,831 | -0.32(-3.62%) |
Nov 03, 2020 | 8.760 | 9.080 | 8.650 | 8.840 | 527,786 | +0.19(+2.20%) |
Nov 02, 2020 | 8.670 | 9.680 | 8.520 | 8.650 | 1,532,625 | +0.24(+2.85%) |
Oct 30, 2020 | 8.550 | 8.850 | 8.270 | 8.410 | 241,400 | -0.39(-4.43%) |
Oct 29, 2020 | 8.220 | 9.000 | 8.220 | 8.800 | 697,783 | +0.58(+7.06%) |
Oct 28, 2020 | 8.210 | 8.500 | 8.140 | 8.220 | 507,811 | -0.18(-2.14%) |
Oct 27, 2020 | 8.280 | 8.530 | 8.250 | 8.400 | 225,454 | +0.25(+3.07%) |
Oct 26, 2020 | 8.390 | 8.697 | 8.120 | 8.150 | 560,122 | -0.84(-9.34%) |
Oct 23, 2020 | 8.160 | 9.010 | 8.160 | 8.990 | 970,000 | +0.85(+10.44%) |
Oct 22, 2020 | 8.120 | 8.310 | 7.880 | 8.140 | 205,623 | -0.08(-0.97%) |
Oct 21, 2020 | 8.440 | 8.700 | 8.050 | 8.220 | 286,605 | -0.26(-3.07%) |
Oct 20, 2020 | 8.450 | 8.790 | 8.120 | 8.480 | 514,540 | +0.00(+0.00%) |
Oct 19, 2020 | 8.910 | 9.200 | 8.330 | 8.480 | 829,621 | -0.43(-4.83%) |
Oct 16, 2020 | 9.000 | 9.050 | 8.580 | 8.910 | 1,588,300 | -0.05(-0.56%) |
Oct 15, 2020 | 7.750 | 8.990 | 7.578 | 8.960 | 1,490,456 | +1.20(+15.46%) |
Oct 14, 2020 | 8.280 | 8.500 | 7.500 | 7.760 | 993,017 | -0.59(-7.07%) |
Oct 13, 2020 | 8.510 | 8.600 | 8.150 | 8.350 | 431,001 | -0.16(-1.88%) |
Oct 12, 2020 | 8.710 | 9.060 | 8.510 | 8.510 | 548,277 | -0.09(-1.05%) |
Oct 09, 2020 | 9.300 | 9.330 | 8.150 | 8.600 | 2,059,400 | -0.40(-4.44%) |
Oct 08, 2020 | 8.300 | 9.430 | 8.080 | 9.000 | 2,188,222 | +0.92(+11.39%) |
Oct 07, 2020 | 7.600 | 8.480 | 7.600 | 8.080 | 2,540,453 | +0.67(+9.04%) |
Oct 06, 2020 | 6.620 | 7.490 | 6.600 | 7.410 | 1,865,885 | +0.81(+12.27%) |
Oct 05, 2020 | 6.650 | 6.700 | 6.270 | 6.600 | 1,038,538 | -0.10(-1.49%) |
Oct 02, 2020 | 6.450 | 6.840 | 6.400 | 6.700 | 1,169,200 | -0.22(-3.18%) |
Oct 01, 2020 | 7.210 | 7.340 | 6.260 | 6.920 | 2,435,920 | -0.08(-1.14%) |