Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.17 | 19.28 | 18.17 | 19.26 | 764,300 | +0.71(+3.83%) |
Apr 29, 2021 | 19.37 | 19.37 | 18.25 | 18.55 | 1,434,792 | -0.07(-0.38%) |
Apr 28, 2021 | 17.00 | 18.90 | 16.88 | 18.62 | 1,171,151 | +1.02(+5.80%) |
Apr 27, 2021 | 17.10 | 17.68 | 16.78 | 17.60 | 968,088 | +0.82(+4.89%) |
Apr 26, 2021 | 15.84 | 16.79 | 15.76 | 16.78 | 932,337 | +0.91(+5.73%) |
Apr 23, 2021 | 15.40 | 15.90 | 15.13 | 15.87 | 688,300 | +0.51(+3.32%) |
Apr 22, 2021 | 15.45 | 15.86 | 14.75 | 15.36 | 1,197,328 | +0.37(+2.47%) |
Apr 21, 2021 | 13.65 | 15.07 | 13.65 | 14.99 | 1,421,426 | +1.45(+10.71%) |
Apr 20, 2021 | 13.90 | 13.98 | 13.27 | 13.54 | 1,541,028 | -0.35(-2.52%) |
Apr 19, 2021 | 14.59 | 14.59 | 13.51 | 13.89 | 2,079,245 | -0.84(-5.70%) |
Apr 16, 2021 | 15.55 | 15.55 | 14.66 | 14.73 | 997,000 | -0.83(-5.33%) |
Apr 15, 2021 | 15.50 | 16.19 | 15.28 | 15.56 | 688,520 | +0.18(+1.17%) |
Apr 14, 2021 | 15.18 | 15.63 | 14.95 | 15.38 | 1,011,216 | +0.17(+1.12%) |
Apr 13, 2021 | 15.76 | 16.14 | 14.89 | 15.21 | 1,679,015 | -0.59(-3.73%) |
Apr 12, 2021 | 17.44 | 17.57 | 15.74 | 15.80 | 1,533,540 | -1.45(-8.41%) |
Apr 09, 2021 | 17.01 | 17.42 | 16.74 | 17.25 | 935,100 | +0.33(+1.95%) |
Apr 08, 2021 | 16.60 | 17.58 | 16.43 | 16.92 | 1,265,929 | +0.21(+1.26%) |
Apr 07, 2021 | 17.74 | 17.88 | 16.52 | 16.71 | 1,481,287 | -1.03(-5.81%) |
Apr 06, 2021 | 18.22 | 18.40 | 17.26 | 17.74 | 1,553,608 | -0.58(-3.17%) |
Apr 05, 2021 | 19.63 | 19.70 | 18.00 | 18.32 | 1,741,335 | -0.89(-4.63%) |
Apr 01, 2021 | 19.30 | 20.31 | 18.75 | 19.21 | 2,707,100 | +0.11(+0.58%) |
Mar 31, 2021 | 19.45 | 19.87 | 18.01 | 19.10 | 9,865,138 | -2.57(-11.86%) |
Mar 30, 2021 | 20.62 | 23.60 | 19.37 | 21.67 | 6,415,621 | +0.06(+0.28%) |
Mar 29, 2021 | 21.98 | 29.20 | 19.53 | 21.61 | 89,063,208 | +7.62(+54.47%) |
Mar 26, 2021 | 13.62 | 14.60 | 13.51 | 13.99 | 941,800 | +0.23(+1.67%) |
Mar 25, 2021 | 12.35 | 14.52 | 12.32 | 13.76 | 1,066,639 | +0.86(+6.67%) |
Mar 24, 2021 | 14.36 | 14.52 | 12.90 | 12.90 | 1,398,397 | -1.39(-9.73%) |
Mar 23, 2021 | 15.74 | 15.79 | 14.24 | 14.29 | 1,300,141 | -1.45(-9.21%) |
Mar 22, 2021 | 15.51 | 16.95 | 15.40 | 15.74 | 1,270,879 | +0.34(+2.21%) |
Mar 19, 2021 | 16.33 | 16.80 | 13.91 | 15.40 | 6,671,500 | -0.92(-5.64%) |
Mar 18, 2021 | 17.96 | 18.56 | 16.00 | 16.32 | 1,438,633 | -2.29(-12.31%) |
Mar 17, 2021 | 17.78 | 18.66 | 16.83 | 18.61 | 742,111 | +0.82(+4.61%) |
Mar 16, 2021 | 17.80 | 18.41 | 17.17 | 17.79 | 1,071,406 | +0.06(+0.34%) |
Mar 15, 2021 | 16.44 | 18.49 | 16.28 | 17.73 | 1,519,646 | +1.66(+10.33%) |
Mar 12, 2021 | 15.20 | 16.18 | 15.10 | 16.07 | 902,100 | +0.58(+3.74%) |
Mar 11, 2021 | 16.89 | 17.20 | 14.90 | 15.49 | 1,392,210 | -0.96(-5.84%) |
Mar 10, 2021 | 16.58 | 17.06 | 16.07 | 16.45 | 1,104,110 | +0.05(+0.30%) |
Mar 09, 2021 | 16.36 | 17.76 | 16.15 | 16.40 | 1,034,317 | +0.30(+1.86%) |
Mar 08, 2021 | 16.09 | 16.80 | 15.55 | 16.10 | 920,249 | +0.89(+5.85%) |
Mar 05, 2021 | 17.21 | 17.21 | 13.97 | 15.21 | 1,149,000 | -0.56(-3.55%) |
Mar 04, 2021 | 16.70 | 17.40 | 14.51 | 15.77 | 874,337 | -0.72(-4.37%) |
Mar 03, 2021 | 17.60 | 17.77 | 16.10 | 16.49 | 877,612 | -1.20(-6.78%) |
Mar 02, 2021 | 18.38 | 18.50 | 16.50 | 17.69 | 1,599,189 | -0.80(-4.33%) |
Mar 01, 2021 | 19.00 | 19.02 | 18.20 | 18.49 | 502,260 | -0.10(-0.54%) |
Feb 26, 2021 | 18.66 | 19.61 | 18.04 | 18.59 | 729,800 | +0.57(+3.16%) |
Feb 25, 2021 | 19.38 | 19.42 | 17.26 | 18.02 | 762,676 | -1.26(-6.54%) |
Feb 24, 2021 | 18.90 | 20.17 | 18.74 | 19.28 | 538,023 | +0.55(+2.94%) |
Feb 23, 2021 | 20.66 | 21.29 | 18.50 | 18.73 | 1,027,848 | -2.79(-12.96%) |
Feb 22, 2021 | 24.50 | 24.64 | 21.27 | 21.52 | 683,179 | -2.31(-9.69%) |
Feb 19, 2021 | 22.00 | 24.37 | 21.44 | 23.83 | 1,207,900 | +2.17(+10.02%) |
Feb 18, 2021 | 19.54 | 22.98 | 19.52 | 21.66 | 1,274,058 | +1.67(+8.35%) |
Feb 17, 2021 | 19.58 | 20.22 | 18.31 | 19.99 | 665,229 | +0.47(+2.41%) |
Feb 16, 2021 | 20.25 | 20.52 | 19.41 | 19.52 | 398,780 | -0.50(-2.50%) |
Feb 12, 2021 | 20.78 | 20.82 | 19.95 | 20.02 | 322,800 | -0.76(-3.66%) |
Feb 11, 2021 | 21.09 | 21.20 | 19.70 | 20.78 | 471,990 | -0.31(-1.47%) |
Feb 10, 2021 | 22.09 | 22.80 | 20.23 | 21.09 | 890,291 | -0.46(-2.13%) |
Feb 09, 2021 | 20.94 | 23.36 | 20.81 | 21.55 | 882,927 | +0.57(+2.72%) |
Feb 08, 2021 | 20.39 | 21.80 | 20.00 | 20.98 | 587,846 | +0.59(+2.89%) |
Feb 05, 2021 | 21.15 | 21.40 | 19.00 | 20.39 | 797,900 | -0.36(-1.73%) |
Feb 04, 2021 | 19.50 | 23.47 | 19.08 | 20.75 | 2,493,165 | +1.32(+6.79%) |
Feb 03, 2021 | 19.48 | 19.92 | 19.00 | 19.43 | 401,471 | -0.01(-0.05%) |
Feb 02, 2021 | 19.50 | 20.20 | 19.11 | 19.44 | 705,266 | -0.15(-0.77%) |
Feb 01, 2021 | 18.10 | 19.99 | 18.10 | 19.59 | 892,980 | +1.63(+9.08%) |
Jan 29, 2021 | 18.77 | 19.47 | 17.50 | 17.96 | 775,600 | -0.36(-1.97%) |
Jan 28, 2021 | 18.34 | 19.00 | 17.85 | 18.32 | 564,135 | -0.53(-2.81%) |
Jan 27, 2021 | 18.00 | 20.20 | 17.85 | 18.85 | 1,098,880 | +0.07(+0.37%) |
Jan 26, 2021 | 19.35 | 20.58 | 18.61 | 18.78 | 608,350 | -0.41(-2.14%) |
Jan 25, 2021 | 19.73 | 19.99 | 17.89 | 19.19 | 1,088,195 | -0.40(-2.04%) |
Jan 22, 2021 | 21.02 | 21.25 | 19.30 | 19.59 | 1,792,800 | +0.82(+4.37%) |
Jan 21, 2021 | 19.01 | 19.23 | 18.23 | 18.77 | 362,072 | -0.15(-0.79%) |
Jan 20, 2021 | 18.48 | 19.32 | 17.95 | 18.92 | 1,030,233 | -1.72(-8.33%) |
Jan 19, 2021 | 18.98 | 20.70 | 18.23 | 20.64 | 1,204,633 | +2.41(+13.22%) |
Jan 15, 2021 | 18.31 | 19.98 | 17.65 | 18.23 | 1,015,800 | -0.08(-0.44%) |
Jan 14, 2021 | 17.59 | 18.47 | 17.25 | 18.31 | 366,200 | +0.47(+2.63%) |
Jan 13, 2021 | 18.34 | 18.34 | 16.26 | 17.84 | 641,181 | -0.50(-2.73%) |
Jan 12, 2021 | 18.66 | 18.95 | 17.50 | 18.34 | 496,861 | -0.19(-1.03%) |
Jan 11, 2021 | 17.22 | 19.04 | 16.75 | 18.53 | 584,726 | +1.31(+7.61%) |
Jan 08, 2021 | 17.92 | 18.23 | 16.65 | 17.22 | 326,600 | -0.10(-0.58%) |
Jan 07, 2021 | 16.81 | 17.56 | 16.53 | 17.32 | 473,678 | +1.03(+6.32%) |
Jan 06, 2021 | 16.20 | 17.38 | 16.02 | 16.29 | 579,404 | -0.20(-1.21%) |
Jan 05, 2021 | 15.60 | 16.71 | 14.42 | 16.49 | 744,638 | +0.87(+5.57%) |
Jan 04, 2021 | 18.17 | 18.64 | 14.51 | 15.62 | 1,165,132 | -1.88(-10.74%) |
Dec 31, 2020 | 17.50 | 17.50 | 17.50 | 398,623 | +0.14(+0.81%) | |
Dec 30, 2020 | 17.54 | 18.37 | 17.12 | 17.36 | 398,623 | +0.01(+0.06%) |
Dec 29, 2020 | 18.50 | 18.54 | 16.60 | 17.35 | 852,405 | +0.27(+1.58%) |
Dec 28, 2020 | 21.99 | 22.36 | 16.70 | 17.08 | 1,585,227 | -4.58(-21.14%) |
Dec 24, 2020 | 20.70 | 22.39 | 20.06 | 21.66 | 545,700 | +1.30(+6.39%) |
Dec 23, 2020 | 21.41 | 22.25 | 20.10 | 20.36 | 1,006,905 | -0.43(-2.07%) |
Dec 22, 2020 | 20.50 | 20.86 | 18.50 | 20.79 | 2,175,175 | +0.94(+4.74%) |
Dec 21, 2020 | 16.31 | 20.15 | 15.99 | 19.85 | 2,726,423 | +4.34(+27.98%) |
Dec 18, 2020 | 14.52 | 17.34 | 14.40 | 15.51 | 5,456,400 | +1.47(+10.47%) |
Dec 17, 2020 | 11.31 | 14.36 | 11.31 | 14.04 | 2,545,423 | +2.70(+23.81%) |
Dec 16, 2020 | 10.20 | 11.75 | 10.16 | 11.34 | 1,081,683 | +0.56(+5.19%) |
Dec 15, 2020 | 13.25 | 13.35 | 10.06 | 10.78 | 2,236,182 | -1.18(-9.87%) |
Dec 14, 2020 | 9.550 | 12.22 | 9.540 | 11.96 | 1,347,496 | +2.49(+26.29%) |
Dec 11, 2020 | 9.600 | 9.800 | 9.240 | 9.470 | 231,000 | -0.04(-0.42%) |
Dec 10, 2020 | 9.340 | 9.840 | 9.020 | 9.510 | 368,371 | -0.02(-0.21%) |
Dec 09, 2020 | 9.770 | 10.09 | 9.260 | 9.530 | 392,187 | -0.37(-3.74%) |
Dec 08, 2020 | 10.00 | 10.15 | 9.600 | 9.900 | 351,947 | -0.10(-1.00%) |
Dec 07, 2020 | 9.830 | 10.80 | 9.810 | 10.00 | 750,867 | +0.16(+1.63%) |
Dec 04, 2020 | 9.220 | 9.850 | 9.180 | 9.840 | 423,100 | +0.54(+5.81%) |
Dec 03, 2020 | 9.090 | 9.400 | 8.910 | 9.300 | 318,211 | +0.28(+3.10%) |
Dec 02, 2020 | 8.700 | 9.240 | 8.700 | 9.020 | 259,139 | +0.51(+5.99%) |
Dec 01, 2020 | 9.310 | 9.350 | 8.810 | 8.510 | 463,164 | -0.99(-10.42%) |
Nov 30, 2020 | 9.700 | 9.780 | 9.190 | 9.500 | 417,710 | -0.04(-0.42%) |
Nov 27, 2020 | 9.170 | 9.595 | 9.010 | 9.540 | 340,700 | +0.58(+6.47%) |
Nov 25, 2020 | 8.930 | 9.120 | 8.785 | 8.960 | 347,000 | -0.02(-0.22%) |
Nov 24, 2020 | 8.800 | 9.020 | 8.575 | 8.980 | 451,426 | +0.03(+0.34%) |
Nov 23, 2020 | 9.150 | 9.370 | 8.660 | 8.950 | 510,689 | +0.10(+1.13%) |
Nov 20, 2020 | 8.090 | 8.990 | 8.080 | 8.850 | 541,000 | +0.53(+6.37%) |
Nov 19, 2020 | 8.310 | 8.490 | 8.110 | 8.320 | 329,797 | +0.07(+0.85%) |
Nov 18, 2020 | 8.530 | 8.545 | 8.036 | 8.250 | 447,864 | -0.14(-1.67%) |
Nov 17, 2020 | 9.180 | 9.190 | 8.380 | 8.390 | 870,339 | -0.74(-8.11%) |
Nov 16, 2020 | 8.680 | 9.500 | 8.680 | 9.130 | 422,405 | -0.31(-3.28%) |
Nov 13, 2020 | 8.660 | 9.510 | 8.600 | 9.440 | 637,000 | +0.79(+9.13%) |
Nov 12, 2020 | 8.750 | 8.800 | 8.410 | 8.650 | 370,617 | -0.15(-1.70%) |
Nov 11, 2020 | 8.910 | 8.940 | 8.430 | 8.800 | 532,794 | +0.21(+2.44%) |
Nov 10, 2020 | 8.600 | 8.990 | 8.200 | 8.590 | 1,152,262 | +0.62(+7.78%) |
Nov 09, 2020 | 10.75 | 10.75 | 7.750 | 7.970 | 3,154,328 | -3.75(-32.00%) |
Nov 06, 2020 | 12.42 | 13.00 | 11.51 | 11.72 | 1,088,000 | +0.52(+4.64%) |
Nov 05, 2020 | 11.00 | 11.21 | 10.85 | 11.20 | 241,553 | +0.20(+1.82%) |
Nov 04, 2020 | 11.19 | 11.78 | 10.70 | 11.00 | 372,230 | -0.17(-1.52%) |
Nov 03, 2020 | 11.14 | 11.50 | 10.94 | 11.17 | 285,989 | +0.41(+3.81%) |
Nov 02, 2020 | 11.17 | 11.29 | 10.63 | 10.76 | 321,557 | +0.06(+0.56%) |
Oct 30, 2020 | 10.33 | 11.71 | 10.01 | 10.70 | 653,500 | +0.35(+3.38%) |
Oct 29, 2020 | 11.23 | 11.34 | 10.07 | 10.35 | 557,999 | -1.04(-9.13%) |
Oct 28, 2020 | 10.95 | 12.24 | 10.95 | 11.39 | 516,581 | +0.50(+4.59%) |
Oct 27, 2020 | 11.45 | 11.62 | 10.81 | 10.89 | 684,871 | -1.16(-9.63%) |
Oct 26, 2020 | 12.90 | 13.15 | 11.55 | 12.05 | 586,505 | -0.90(-6.99%) |
Oct 23, 2020 | 13.13 | 13.42 | 12.88 | 12.96 | 380,300 | -0.71(-5.23%) |
Oct 22, 2020 | 13.91 | 14.02 | 12.75 | 13.67 | 388,231 | -0.14(-1.01%) |
Oct 21, 2020 | 14.00 | 14.30 | 13.76 | 13.81 | 528,064 | -0.04(-0.29%) |
Oct 20, 2020 | 13.61 | 14.11 | 13.49 | 13.85 | 425,246 | +0.41(+3.05%) |
Oct 19, 2020 | 15.45 | 15.48 | 13.36 | 13.44 | 998,156 | -1.56(-10.40%) |
Oct 16, 2020 | 14.03 | 15.70 | 14.03 | 15.00 | 973,800 | +1.10(+7.91%) |
Oct 15, 2020 | 13.75 | 14.45 | 13.56 | 13.90 | 547,567 | -0.41(-2.87%) |
Oct 14, 2020 | 12.79 | 14.75 | 12.70 | 14.31 | 1,748,499 | +2.28(+18.95%) |
Oct 13, 2020 | 12.63 | 12.91 | 11.78 | 12.03 | 569,550 | -0.52(-4.14%) |
Oct 12, 2020 | 13.16 | 13.42 | 12.45 | 12.55 | 508,499 | +0.30(+2.45%) |
Oct 09, 2020 | 12.30 | 13.17 | 12.21 | 12.25 | 655,000 | -0.73(-5.62%) |
Oct 08, 2020 | 15.04 | 15.04 | 12.81 | 12.98 | 1,062,651 | -1.52(-10.48%) |
Oct 07, 2020 | 15.60 | 16.00 | 14.13 | 14.50 | 1,328,530 | +0.30(+2.11%) |
Oct 06, 2020 | 13.40 | 14.40 | 13.10 | 14.20 | 1,993,425 | +2.06(+16.97%) |
Oct 05, 2020 | 13.19 | 13.32 | 11.51 | 12.14 | 2,570,508 | +2.29(+23.25%) |
Oct 02, 2020 | 10.51 | 10.55 | 9.750 | 9.850 | 491,000 | +0.25(+2.60%) |
Oct 01, 2020 | 11.05 | 11.15 | 9.500 | 9.600 | 518,620 | -1.04(-9.77%) |
Sep 30, 2020 | 10.69 | 11.00 | 10.38 | 10.64 | 268,599 | -0.36(-3.27%) |
Sep 29, 2020 | 10.63 | 11.21 | 10.40 | 11.00 | 486,730 | +0.72(+7.00%) |
Sep 28, 2020 | 10.45 | 10.85 | 10.00 | 10.28 | 414,977 | +0.51(+5.22%) |
Sep 25, 2020 | 9.560 | 10.60 | 9.550 | 9.770 | 445,300 | +0.47(+5.05%) |
Sep 24, 2020 | 10.31 | 10.44 | 9.000 | 9.300 | 679,933 | -1.01(-9.80%) |
Sep 23, 2020 | 11.00 | 11.55 | 10.20 | 10.31 | 599,788 | -0.05(-0.48%) |
Sep 22, 2020 | 11.80 | 12.05 | 10.20 | 10.36 | 907,895 | -0.71(-6.41%) |
Sep 21, 2020 | 10.85 | 11.80 | 10.23 | 11.07 | 1,073,953 | +1.42(+14.72%) |