Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.00 | 17.37 | 16.94 | 17.00 | 1,385,000 | -0.43(-2.47%) |
Apr 29, 2021 | 17.87 | 17.87 | 16.82 | 17.43 | 2,094,574 | -0.12(-0.68%) |
Apr 28, 2021 | 17.25 | 17.70 | 17.06 | 17.55 | 1,767,722 | +0.15(+0.86%) |
Apr 27, 2021 | 17.15 | 17.55 | 16.75 | 17.40 | 2,582,138 | +0.72(+4.32%) |
Apr 26, 2021 | 16.48 | 16.87 | 16.02 | 16.68 | 1,963,383 | +0.51(+3.15%) |
Apr 23, 2021 | 16.39 | 16.63 | 15.62 | 16.17 | 3,029,400 | +0.33(+2.08%) |
Apr 22, 2021 | 15.94 | 16.47 | 15.40 | 15.84 | 3,105,318 | +0.63(+4.14%) |
Apr 21, 2021 | 14.85 | 15.78 | 14.70 | 15.21 | 3,488,483 | +0.34(+2.29%) |
Apr 20, 2021 | 15.50 | 15.84 | 14.74 | 14.87 | 3,426,000 | -0.52(-3.38%) |
Apr 19, 2021 | 16.04 | 16.12 | 15.16 | 15.39 | 3,808,145 | -0.93(-5.70%) |
Apr 16, 2021 | 16.14 | 16.44 | 15.93 | 16.32 | 2,167,000 | +0.04(+0.25%) |
Apr 15, 2021 | 16.75 | 16.87 | 16.23 | 16.28 | 2,088,588 | -0.40(-2.40%) |
Apr 14, 2021 | 16.94 | 17.24 | 16.46 | 16.68 | 2,415,913 | -0.15(-0.89%) |
Apr 13, 2021 | 16.66 | 17.05 | 16.51 | 16.83 | 2,233,102 | -0.17(-1.00%) |
Apr 12, 2021 | 17.87 | 17.96 | 16.85 | 17.00 | 2,306,746 | -0.77(-4.33%) |
Apr 09, 2021 | 17.96 | 18.26 | 17.60 | 17.77 | 1,654,900 | -0.37(-2.04%) |
Apr 08, 2021 | 17.03 | 18.64 | 17.02 | 18.14 | 2,524,057 | +0.94(+5.47%) |
Apr 07, 2021 | 17.25 | 17.37 | 16.90 | 17.20 | 1,982,535 | -0.06(-0.35%) |
Apr 06, 2021 | 16.51 | 17.30 | 16.50 | 17.26 | 1,843,556 | +0.54(+3.23%) |
Apr 05, 2021 | 17.74 | 17.84 | 16.66 | 16.72 | 2,503,600 | -0.55(-3.18%) |
Apr 01, 2021 | 17.51 | 17.64 | 16.91 | 17.27 | 2,322,600 | +0.12(+0.70%) |
Mar 31, 2021 | 16.97 | 17.36 | 16.68 | 17.15 | 2,663,972 | +0.65(+3.94%) |
Mar 30, 2021 | 16.27 | 17.22 | 15.90 | 16.50 | 2,624,536 | +0.06(+0.36%) |
Mar 29, 2021 | 16.98 | 17.09 | 16.22 | 16.44 | 2,821,882 | -0.66(-3.86%) |
Mar 26, 2021 | 17.14 | 17.72 | 16.52 | 17.10 | 4,598,600 | +0.47(+2.83%) |
Mar 25, 2021 | 15.70 | 16.79 | 15.11 | 16.63 | 5,360,734 | +0.15(+0.91%) |
Mar 24, 2021 | 17.56 | 17.82 | 16.25 | 16.48 | 4,632,429 | -1.42(-7.93%) |
Mar 23, 2021 | 17.96 | 18.18 | 17.27 | 17.90 | 2,935,790 | -0.37(-2.03%) |
Mar 22, 2021 | 18.28 | 18.49 | 17.82 | 18.27 | 2,310,604 | +0.02(+0.11%) |
Mar 19, 2021 | 17.77 | 18.43 | 17.06 | 18.25 | 3,667,400 | +0.11(+0.61%) |
Mar 18, 2021 | 18.50 | 19.10 | 18.05 | 18.14 | 2,994,236 | -1.01(-5.27%) |
Mar 17, 2021 | 17.61 | 19.35 | 17.50 | 19.15 | 3,646,277 | +0.70(+3.79%) |
Mar 16, 2021 | 19.27 | 19.48 | 18.01 | 18.45 | 3,015,567 | -1.03(-5.29%) |
Mar 15, 2021 | 19.02 | 19.58 | 18.47 | 19.48 | 3,509,540 | +0.46(+2.42%) |
Mar 12, 2021 | 18.38 | 19.29 | 18.14 | 19.02 | 2,859,000 | -0.34(-1.76%) |
Mar 11, 2021 | 19.50 | 19.82 | 18.70 | 19.36 | 4,929,160 | +0.30(+1.57%) |
Mar 10, 2021 | 18.31 | 19.48 | 17.80 | 19.06 | 7,479,421 | +1.58(+9.04%) |
Mar 09, 2021 | 17.25 | 18.39 | 16.55 | 17.48 | 8,538,198 | +1.37(+8.50%) |
Mar 08, 2021 | 16.84 | 17.70 | 15.76 | 16.11 | 7,839,545 | -1.61(-9.09%) |
Mar 05, 2021 | 16.41 | 17.88 | 13.14 | 17.72 | 18,226,600 | +1.66(+10.34%) |
Mar 04, 2021 | 17.30 | 17.58 | 14.75 | 16.06 | 15,244,679 | -1.16(-6.74%) |
Mar 03, 2021 | 18.78 | 19.00 | 17.10 | 17.22 | 7,130,115 | -1.55(-8.26%) |
Mar 02, 2021 | 19.40 | 19.61 | 18.62 | 18.77 | 3,758,659 | -0.57(-2.95%) |
Mar 01, 2021 | 19.74 | 19.85 | 19.05 | 19.34 | 4,408,818 | +0.91(+4.94%) |
Feb 26, 2021 | 18.85 | 19.22 | 17.77 | 18.43 | 9,106,600 | -0.29(-1.55%) |
Feb 25, 2021 | 20.43 | 21.00 | 18.52 | 18.72 | 7,852,733 | -0.69(-3.55%) |
Feb 24, 2021 | 20.00 | 20.30 | 19.00 | 19.41 | 7,548,880 | -0.71(-3.53%) |
Feb 23, 2021 | 19.73 | 20.60 | 16.84 | 20.12 | 12,504,751 | -1.17(-5.50%) |
Feb 22, 2021 | 22.50 | 22.84 | 21.02 | 21.29 | 6,368,875 | -1.40(-6.17%) |
Feb 19, 2021 | 23.50 | 23.60 | 22.60 | 22.69 | 5,138,700 | -0.54(-2.32%) |
Feb 18, 2021 | 22.60 | 23.32 | 22.26 | 23.23 | 5,720,618 | -0.65(-2.72%) |
Feb 17, 2021 | 24.27 | 24.30 | 23.00 | 23.88 | 4,712,228 | -0.42(-1.73%) |
Feb 16, 2021 | 24.45 | 24.70 | 23.56 | 24.30 | 6,098,024 | +0.40(+1.67%) |
Feb 12, 2021 | 22.84 | 24.48 | 22.81 | 23.90 | 5,847,400 | +0.83(+3.60%) |
Feb 11, 2021 | 23.00 | 23.95 | 22.32 | 23.07 | 8,514,194 | +0.08(+0.35%) |
Feb 10, 2021 | 23.70 | 23.79 | 22.25 | 22.99 | 6,278,315 | -0.13(-0.56%) |
Feb 09, 2021 | 22.93 | 24.00 | 22.75 | 23.12 | 6,338,665 | +0.12(+0.52%) |
Feb 08, 2021 | 23.40 | 24.39 | 22.80 | 23.00 | 7,294,784 | -0.10(-0.43%) |
Feb 05, 2021 | 24.29 | 24.52 | 22.90 | 23.10 | 12,226,800 | -1.96(-7.82%) |
Feb 04, 2021 | 24.07 | 25.12 | 23.42 | 25.06 | 8,421,756 | +0.11(+0.44%) |
Feb 03, 2021 | 24.80 | 25.75 | 24.51 | 24.95 | 4,210,087 | +0.62(+2.55%) |
Feb 02, 2021 | 26.01 | 26.18 | 23.85 | 24.33 | 8,947,437 | -1.45(-5.62%) |
Feb 01, 2021 | 25.85 | 28.26 | 25.14 | 25.78 | 18,245,624 | +0.64(+2.55%) |
Jan 29, 2021 | 23.11 | 26.97 | 21.80 | 25.14 | 36,434,500 | +4.86(+23.96%) |
Jan 28, 2021 | 20.42 | 20.92 | 19.10 | 20.28 | 10,916,584 | +2.10(+11.55%) |
Jan 27, 2021 | 19.00 | 19.25 | 17.90 | 18.18 | 16,200,620 | -1.39(-7.10%) |
Jan 26, 2021 | 20.40 | 21.32 | 19.50 | 19.57 | 9,123,166 | -0.91(-4.44%) |
Jan 25, 2021 | 22.16 | 22.85 | 20.00 | 20.48 | 9,676,286 | -1.17(-5.40%) |
Jan 22, 2021 | 22.09 | 22.99 | 21.19 | 21.65 | 6,727,200 | -0.74(-3.31%) |
Jan 21, 2021 | 23.00 | 23.05 | 21.50 | 22.39 | 6,956,261 | +0.02(+0.09%) |
Jan 20, 2021 | 23.86 | 24.62 | 22.11 | 22.37 | 10,163,603 | -0.22(-0.97%) |
Jan 19, 2021 | 21.90 | 24.22 | 21.06 | 22.59 | 22,201,324 | +2.43(+12.05%) |
Jan 15, 2021 | 19.32 | 21.05 | 19.11 | 20.16 | 13,024,800 | +1.00(+5.22%) |
Jan 14, 2021 | 19.40 | 19.45 | 18.92 | 19.16 | 7,670,848 | +0.05(+0.26%) |
Jan 13, 2021 | 18.90 | 19.59 | 18.53 | 19.11 | 8,150,814 | +0.66(+3.58%) |
Jan 12, 2021 | 18.98 | 19.19 | 18.25 | 18.45 | 7,088,620 | -0.54(-2.84%) |
Jan 11, 2021 | 19.37 | 19.75 | 18.65 | 18.99 | 11,639,941 | +0.25(+1.33%) |
Jan 08, 2021 | 21.46 | 22.00 | 17.89 | 18.74 | 35,656,900 | -0.40(-2.09%) |
Jan 07, 2021 | 12.20 | 22.00 | 12.05 | 19.14 | 64,443,476 | +7.02(+57.92%) |
Jan 06, 2021 | 12.15 | 12.20 | 11.89 | 12.12 | 1,102,747 | -0.03(-0.25%) |
Jan 05, 2021 | 12.15 | 12.28 | 12.09 | 12.15 | 1,298,860 | -0.05(-0.41%) |
Jan 04, 2021 | 12.59 | 12.59 | 11.80 | 12.20 | 1,369,845 | -0.24(-1.93%) |
Dec 31, 2020 | 12.44 | 12.44 | 12.44 | 1,219,130 | -0.02(-0.16%) | |
Dec 30, 2020 | 12.00 | 12.52 | 11.90 | 12.46 | 1,219,130 | +0.16(+1.30%) |
Dec 29, 2020 | 12.77 | 12.78 | 12.07 | 12.30 | 1,745,570 | -0.36(-2.84%) |
Dec 28, 2020 | 12.89 | 13.04 | 12.45 | 12.66 | 2,581,297 | +0.26(+2.10%) |
Dec 24, 2020 | 12.42 | 12.45 | 12.05 | 12.40 | 1,038,700 | +0.35(+2.90%) |
Dec 23, 2020 | 11.98 | 12.20 | 11.74 | 12.05 | 2,235,274 | +0.43(+3.70%) |
Dec 22, 2020 | 11.95 | 12.14 | 11.40 | 11.62 | 2,064,295 | +0.22(+1.93%) |
Dec 21, 2020 | 11.58 | 11.59 | 11.13 | 11.40 | 2,650,745 | +0.18(+1.60%) |
Dec 18, 2020 | 11.11 | 11.41 | 10.99 | 11.22 | 773,700 | +0.19(+1.72%) |
Dec 17, 2020 | 11.07 | 11.10 | 10.95 | 11.03 | 396,914 | +0.04(+0.36%) |
Dec 16, 2020 | 11.06 | 11.06 | 10.81 | 10.99 | 1,136,702 | -0.09(-0.81%) |
Dec 15, 2020 | 11.15 | 11.20 | 10.81 | 11.08 | 1,132,365 | -0.03(-0.27%) |
Dec 14, 2020 | 11.20 | 11.36 | 10.90 | 11.11 | 1,406,665 | +0.05(+0.45%) |
Dec 11, 2020 | 11.05 | 11.27 | 10.80 | 11.06 | 1,334,100 | +0.15(+1.37%) |
Dec 10, 2020 | 11.00 | 11.13 | 10.75 | 10.91 | 642,538 | -0.08(-0.73%) |
Dec 09, 2020 | 11.04 | 11.25 | 10.75 | 10.99 | 1,461,808 | +0.12(+1.10%) |
Dec 08, 2020 | 10.80 | 11.00 | 10.70 | 10.87 | 1,539,195 | +0.25(+2.35%) |
Dec 07, 2020 | 10.69 | 10.80 | 10.44 | 10.62 | 814,254 | +0.21(+2.02%) |
Dec 04, 2020 | 10.65 | 10.65 | 10.37 | 10.41 | 536,500 | -0.01(-0.10%) |
Dec 03, 2020 | 10.55 | 10.56 | 10.40 | 10.42 | 447,761 | -0.13(-1.23%) |
Dec 02, 2020 | 10.65 | 10.71 | 10.40 | 10.55 | 318,136 | -0.05(-0.47%) |
Dec 01, 2020 | 10.60 | 10.74 | 10.46 | 10.60 | 435,638 | +0.12(+1.15%) |