Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.49 | 11.25 | 9.860 | 9.900 | 8,433,431 | -0.65(-6.16%) |
May 27, 2021 | 9.460 | 10.63 | 9.400 | 10.55 | 12,203,413 | +1.11(+11.76%) |
May 26, 2021 | 8.750 | 9.800 | 8.675 | 9.440 | 8,170,759 | +0.49(+5.47%) |
May 25, 2021 | 8.170 | 9.100 | 7.880 | 8.950 | 18,345,584 | -0.72(-7.45%) |
May 24, 2021 | 9.600 | 9.970 | 9.200 | 9.670 | 9,443,358 | +0.09(+0.94%) |
May 21, 2021 | 9.300 | 10.30 | 9.150 | 9.580 | 12,193,198 | -0.12(-1.24%) |
May 20, 2021 | 10.38 | 10.74 | 9.520 | 9.700 | 21,278,520 | -1.75(-15.28%) |
May 19, 2021 | 9.830 | 11.65 | 9.610 | 11.45 | 42,488,472 | +1.36(+13.48%) |
May 18, 2021 | 8.490 | 10.95 | 8.460 | 10.09 | 34,016,024 | +1.69(+20.12%) |
May 17, 2021 | 7.270 | 8.950 | 7.100 | 8.400 | 13,379,974 | +1.07(+14.60%) |
May 14, 2021 | 7.070 | 7.400 | 6.860 | 7.330 | 7,442,509 | +0.35(+5.01%) |
May 13, 2021 | 7.310 | 7.385 | 6.700 | 6.980 | 6,304,434 | -0.23(-3.19%) |
May 12, 2021 | 7.510 | 7.760 | 7.150 | 7.210 | 4,408,716 | -0.55(-7.09%) |
May 11, 2021 | 6.810 | 7.780 | 6.690 | 7.760 | 8,228,175 | +0.39(+5.29%) |
May 10, 2021 | 7.990 | 8.000 | 7.340 | 7.370 | 7,926,719 | -0.62(-7.76%) |
May 07, 2021 | 8.080 | 8.510 | 7.840 | 7.990 | 7,364,724 | -0.07(-0.87%) |
May 06, 2021 | 8.560 | 8.600 | 7.870 | 8.060 | 6,551,336 | -0.58(-6.71%) |
May 05, 2021 | 8.920 | 8.960 | 8.530 | 8.640 | 3,991,773 | -0.20(-2.26%) |
May 04, 2021 | 8.960 | 9.150 | 8.610 | 8.840 | 5,605,644 | -0.38(-4.12%) |
May 03, 2021 | 9.930 | 9.980 | 9.190 | 9.220 | 4,283,244 | -0.69(-6.96%) |
Apr 30, 2021 | 10.01 | 10.32 | 9.880 | 9.910 | 2,532,700 | -0.30(-2.94%) |
Apr 29, 2021 | 10.32 | 10.39 | 9.930 | 10.21 | 3,124,000 | -0.06(-0.58%) |
Apr 28, 2021 | 10.17 | 10.45 | 10.05 | 10.27 | 2,571,713 | -0.22(-2.10%) |
Apr 27, 2021 | 10.23 | 10.50 | 10.00 | 10.49 | 3,687,086 | +0.27(+2.64%) |
Apr 26, 2021 | 9.870 | 10.39 | 9.700 | 10.22 | 5,764,661 | +0.28(+2.82%) |
Apr 23, 2021 | 9.560 | 10.06 | 9.520 | 9.940 | 3,468,900 | +0.23(+2.37%) |
Apr 22, 2021 | 9.820 | 10.22 | 9.190 | 9.710 | 9,163,725 | -0.05(-0.51%) |
Apr 21, 2021 | 8.980 | 9.760 | 8.790 | 9.760 | 7,925,081 | +0.56(+6.09%) |
Apr 20, 2021 | 9.020 | 9.400 | 8.800 | 9.200 | 6,225,691 | +0.00(+0.00%) |
Apr 19, 2021 | 9.280 | 9.340 | 8.900 | 9.200 | 11,760,978 | -0.82(-8.18%) |
Apr 16, 2021 | 9.850 | 10.30 | 9.540 | 10.02 | 8,183,000 | +0.23(+2.35%) |
Apr 15, 2021 | 10.87 | 10.94 | 9.750 | 9.790 | 13,955,084 | -1.07(-9.85%) |
Apr 14, 2021 | 11.19 | 11.60 | 10.81 | 10.86 | 7,151,660 | -0.01(-0.09%) |
Apr 13, 2021 | 10.73 | 10.92 | 10.35 | 10.87 | 6,974,780 | +0.14(+1.30%) |
Apr 12, 2021 | 11.63 | 11.63 | 10.62 | 10.73 | 9,732,665 | -0.99(-8.45%) |
Apr 09, 2021 | 12.17 | 12.21 | 11.55 | 11.72 | 5,788,300 | -0.60(-4.87%) |
Apr 08, 2021 | 12.00 | 12.49 | 11.79 | 12.32 | 5,264,838 | +0.58(+4.94%) |
Apr 07, 2021 | 12.16 | 12.63 | 11.71 | 11.74 | 5,535,298 | -0.45(-3.69%) |
Apr 06, 2021 | 11.51 | 12.55 | 11.32 | 12.19 | 7,112,485 | +0.62(+5.36%) |
Apr 05, 2021 | 12.38 | 12.42 | 11.27 | 11.57 | 7,652,814 | -0.48(-3.98%) |
Apr 01, 2021 | 12.57 | 12.65 | 11.86 | 12.05 | 8,028,000 | +0.28(+2.38%) |
Mar 31, 2021 | 11.74 | 12.16 | 11.50 | 11.77 | 6,133,199 | +0.19(+1.64%) |
Mar 30, 2021 | 11.23 | 11.60 | 10.80 | 11.58 | 8,602,737 | +0.24(+2.12%) |
Mar 29, 2021 | 11.86 | 11.87 | 11.04 | 11.34 | 7,368,289 | -0.53(-4.47%) |
Mar 26, 2021 | 12.48 | 12.48 | 11.45 | 11.87 | 6,339,100 | -0.43(-3.50%) |
Mar 25, 2021 | 11.03 | 12.38 | 10.89 | 12.30 | 9,985,627 | +0.92(+8.08%) |
Mar 24, 2021 | 12.72 | 12.75 | 11.33 | 11.38 | 11,489,752 | -1.21(-9.61%) |
Mar 23, 2021 | 13.30 | 13.47 | 12.37 | 12.59 | 9,068,757 | -0.74(-5.55%) |
Mar 22, 2021 | 13.44 | 13.84 | 13.17 | 13.33 | 7,290,649 | +0.03(+0.23%) |
Mar 19, 2021 | 12.98 | 13.56 | 12.60 | 13.30 | 12,562,800 | +0.29(+2.23%) |
Mar 18, 2021 | 13.85 | 14.08 | 12.82 | 13.01 | 26,587,106 | -2.08(-13.78%) |
Mar 17, 2021 | 14.77 | 15.23 | 14.29 | 15.09 | 14,040,553 | -0.13(-0.85%) |
Mar 16, 2021 | 15.90 | 16.02 | 14.78 | 15.22 | 11,607,616 | -1.00(-6.17%) |
Mar 15, 2021 | 15.32 | 16.38 | 14.94 | 16.22 | 16,434,574 | +1.44(+9.74%) |
Mar 12, 2021 | 14.00 | 15.54 | 13.64 | 14.78 | 50,813,000 | -2.93(-16.54%) |
Mar 11, 2021 | 17.43 | 17.98 | 17.00 | 17.71 | 6,554,994 | +0.71(+4.18%) |
Mar 10, 2021 | 18.50 | 18.50 | 16.25 | 17.00 | 7,023,991 | -0.30(-1.73%) |
Mar 09, 2021 | 17.09 | 17.75 | 16.63 | 17.30 | 6,363,544 | +1.04(+6.40%) |
Mar 08, 2021 | 16.67 | 18.04 | 16.11 | 16.26 | 6,415,989 | -0.51(-3.04%) |
Mar 05, 2021 | 18.07 | 18.09 | 14.90 | 16.77 | 10,070,100 | -1.02(-5.73%) |
Mar 04, 2021 | 19.00 | 19.07 | 16.61 | 17.79 | 8,107,079 | -1.24(-6.52%) |
Mar 03, 2021 | 20.70 | 20.87 | 18.77 | 19.03 | 5,003,669 | -1.56(-7.58%) |
Mar 02, 2021 | 21.39 | 21.92 | 20.22 | 20.59 | 5,440,583 | +0.43(+2.13%) |
Mar 01, 2021 | 20.47 | 20.59 | 19.54 | 20.16 | 3,648,963 | +0.82(+4.24%) |
Feb 26, 2021 | 19.64 | 19.99 | 18.35 | 19.34 | 6,120,400 | -0.40(-2.03%) |
Feb 25, 2021 | 20.61 | 21.65 | 19.02 | 19.74 | 7,430,472 | -1.44(-6.80%) |
Feb 24, 2021 | 20.00 | 21.39 | 19.25 | 21.18 | 7,766,775 | +1.49(+7.57%) |
Feb 23, 2021 | 21.44 | 21.45 | 18.61 | 19.69 | 17,165,264 | -3.05(-13.41%) |
Feb 22, 2021 | 24.51 | 24.96 | 22.50 | 22.74 | 5,715,707 | -2.02(-8.16%) |
Feb 19, 2021 | 24.59 | 25.68 | 24.23 | 24.76 | 5,584,400 | +0.21(+0.86%) |
Feb 18, 2021 | 24.55 | 25.20 | 24.05 | 24.55 | 5,023,092 | -0.19(-0.77%) |
Feb 17, 2021 | 25.42 | 25.50 | 23.63 | 24.74 | 6,639,067 | -0.37(-1.47%) |
Feb 16, 2021 | 27.00 | 27.40 | 24.71 | 25.11 | 9,699,986 | -1.80(-6.69%) |
Feb 12, 2021 | 28.16 | 28.69 | 26.50 | 26.91 | 14,605,700 | -3.84(-12.49%) |
Feb 11, 2021 | 29.50 | 31.57 | 28.67 | 30.75 | 10,778,157 | +1.24(+4.20%) |
Feb 10, 2021 | 27.77 | 30.86 | 27.35 | 29.51 | 15,179,483 | +1.88(+6.80%) |
Feb 09, 2021 | 27.42 | 27.73 | 26.35 | 27.63 | 4,834,210 | +0.23(+0.84%) |
Feb 08, 2021 | 27.06 | 27.88 | 26.53 | 27.40 | 4,330,082 | +0.63(+2.35%) |
Feb 05, 2021 | 28.20 | 28.37 | 26.20 | 26.77 | 5,550,500 | -0.64(-2.33%) |
Feb 04, 2021 | 27.75 | 28.45 | 26.60 | 27.41 | 6,227,597 | +0.16(+0.59%) |
Feb 03, 2021 | 25.05 | 27.65 | 24.58 | 27.25 | 9,125,515 | +2.49(+10.06%) |
Feb 02, 2021 | 26.25 | 26.26 | 24.12 | 24.76 | 5,711,859 | -0.74(-2.90%) |
Feb 01, 2021 | 25.41 | 25.87 | 24.67 | 25.50 | 4,567,963 | +0.32(+1.27%) |
Jan 29, 2021 | 25.64 | 26.98 | 24.54 | 25.18 | 6,242,600 | -0.14(-0.55%) |
Jan 28, 2021 | 26.85 | 27.33 | 23.93 | 25.32 | 7,244,432 | -0.74(-2.84%) |
Jan 27, 2021 | 25.94 | 30.74 | 25.40 | 26.06 | 16,686,541 | -0.39(-1.47%) |
Jan 26, 2021 | 25.09 | 27.93 | 24.61 | 26.45 | 22,199,728 | +3.24(+13.96%) |
Jan 25, 2021 | 23.85 | 24.63 | 22.50 | 23.21 | 7,868,241 | -0.45(-1.90%) |
Jan 22, 2021 | 23.31 | 24.94 | 23.07 | 23.66 | 4,989,300 | -0.35(-1.46%) |
Jan 21, 2021 | 23.39 | 24.22 | 22.65 | 24.01 | 5,833,728 | +0.74(+3.18%) |
Jan 20, 2021 | 24.30 | 24.69 | 23.20 | 23.27 | 5,564,005 | -0.96(-3.96%) |
Jan 19, 2021 | 24.74 | 24.98 | 23.30 | 24.23 | 5,318,889 | +0.00(+0.00%) |
Jan 15, 2021 | 25.21 | 25.87 | 23.88 | 24.23 | 6,818,900 | -1.03(-4.08%) |
Jan 14, 2021 | 26.44 | 26.48 | 25.11 | 25.26 | 6,783,428 | -0.56(-2.17%) |
Jan 13, 2021 | 26.66 | 28.40 | 25.70 | 25.82 | 15,258,454 | +0.37(+1.45%) |
Jan 12, 2021 | 26.35 | 27.75 | 24.81 | 25.45 | 17,837,904 | -1.66(-6.12%) |
Jan 11, 2021 | 22.43 | 28.70 | 21.75 | 27.11 | 40,752,760 | +5.13(+23.34%) |
Jan 08, 2021 | 23.31 | 23.86 | 21.16 | 21.98 | 14,768,000 | -1.31(-5.62%) |
Jan 07, 2021 | 22.39 | 23.48 | 22.12 | 23.29 | 13,426,952 | +1.71(+7.92%) |
Jan 06, 2021 | 21.07 | 21.90 | 20.66 | 21.58 | 10,645,166 | +1.03(+5.01%) |
Jan 05, 2021 | 19.96 | 20.89 | 19.90 | 20.55 | 5,855,152 | +0.17(+0.83%) |
Jan 04, 2021 | 20.34 | 20.44 | 19.25 | 20.38 | 5,450,590 | +0.32(+1.60%) |
Dec 31, 2020 | 20.06 | 20.06 | 20.06 | 8,175,116 | -1.46(-6.78%) | |
Dec 30, 2020 | 21.10 | 22.36 | 21.02 | 21.52 | 8,175,116 | +0.18(+0.84%) |
Dec 29, 2020 | 21.80 | 22.20 | 20.26 | 21.34 | 7,031,352 | -0.64(-2.91%) |
Dec 28, 2020 | 22.77 | 23.31 | 21.25 | 21.98 | 16,398,927 | +0.24(+1.10%) |
Dec 24, 2020 | 23.39 | 23.60 | 21.31 | 21.74 | 10,092,200 | -0.87(-3.85%) |
Dec 23, 2020 | 21.79 | 24.17 | 21.00 | 22.61 | 24,292,452 | +2.09(+10.19%) |
Dec 22, 2020 | 19.75 | 21.17 | 19.72 | 20.52 | 13,518,272 | +1.17(+6.05%) |
Dec 21, 2020 | 18.51 | 19.45 | 18.21 | 19.35 | 9,241,981 | +0.63(+3.37%) |
Dec 18, 2020 | 19.24 | 19.48 | 18.68 | 18.72 | 15,109,700 | -0.50(-2.60%) |
Dec 17, 2020 | 19.35 | 19.80 | 18.86 | 19.22 | 9,327,768 | -0.14(-0.72%) |
Dec 16, 2020 | 20.71 | 21.00 | 19.03 | 19.36 | 11,523,156 | -1.35(-6.52%) |
Dec 15, 2020 | 19.90 | 20.85 | 19.22 | 20.71 | 11,224,550 | +1.71(+9.00%) |
Dec 14, 2020 | 20.00 | 20.30 | 18.96 | 19.00 | 7,229,662 | -0.58(-2.96%) |
Dec 11, 2020 | 20.37 | 21.75 | 19.40 | 19.58 | 20,829,400 | +1.41(+7.76%) |
Dec 10, 2020 | 18.25 | 19.20 | 18.05 | 18.17 | 6,715,802 | -1.03(-5.36%) |
Dec 09, 2020 | 19.72 | 20.62 | 19.00 | 19.20 | 6,348,863 | -0.17(-0.88%) |
Dec 08, 2020 | 20.82 | 20.90 | 19.25 | 19.37 | 8,996,065 | -0.71(-3.54%) |
Dec 07, 2020 | 21.84 | 21.90 | 20.02 | 20.08 | 12,402,132 | -3.39(-14.44%) |
Dec 04, 2020 | 22.72 | 24.27 | 22.00 | 23.47 | 3,703,100 | +0.48(+2.09%) |
Dec 03, 2020 | 23.00 | 23.79 | 22.70 | 22.99 | 3,341,144 | +0.91(+4.12%) |
Dec 02, 2020 | 20.75 | 22.70 | 20.00 | 22.08 | 5,627,919 | -1.33(-5.68%) |
Dec 01, 2020 | 24.95 | 25.37 | 23.20 | 23.41 | 3,941,851 | -1.19(-4.84%) |
Nov 30, 2020 | 25.89 | 25.90 | 23.13 | 24.60 | 5,178,985 | -1.90(-7.17%) |
Nov 27, 2020 | 27.00 | 27.15 | 25.96 | 26.50 | 3,047,000 | -0.62(-2.29%) |
Nov 25, 2020 | 26.13 | 28.37 | 25.85 | 27.12 | 4,244,300 | -0.25(-0.91%) |
Nov 24, 2020 | 30.08 | 30.75 | 26.14 | 27.37 | 7,740,632 | -1.23(-4.30%) |
Nov 23, 2020 | 27.37 | 29.41 | 27.00 | 28.60 | 7,362,092 | +2.14(+8.09%) |
Nov 20, 2020 | 25.88 | 27.30 | 25.58 | 26.46 | 6,534,000 | +1.02(+4.01%) |
Nov 19, 2020 | 27.97 | 29.42 | 25.00 | 25.44 | 11,818,428 | -2.06(-7.49%) |
Nov 18, 2020 | 26.50 | 29.70 | 25.98 | 27.50 | 18,250,984 | +2.80(+11.34%) |
Nov 17, 2020 | 22.82 | 25.76 | 22.25 | 24.70 | 13,091,927 | +2.15(+9.53%) |
Nov 16, 2020 | 18.89 | 22.75 | 18.65 | 22.55 | 9,033,163 | +4.65(+25.98%) |
Nov 13, 2020 | 17.20 | 18.19 | 16.85 | 17.90 | 3,281,000 | +1.20(+7.19%) |
Nov 12, 2020 | 17.00 | 17.30 | 16.63 | 16.70 | 2,856,693 | -0.64(-3.69%) |
Nov 11, 2020 | 16.82 | 17.45 | 16.41 | 17.34 | 1,522,708 | +0.58(+3.46%) |
Nov 10, 2020 | 17.66 | 17.70 | 16.05 | 16.76 | 2,563,342 | -1.10(-6.16%) |
Nov 09, 2020 | 18.59 | 18.95 | 17.29 | 17.86 | 3,451,373 | -0.03(-0.17%) |
Nov 06, 2020 | 17.91 | 18.50 | 16.90 | 17.89 | 2,782,000 | -0.21(-1.16%) |
Nov 05, 2020 | 17.77 | 18.50 | 17.20 | 18.10 | 4,249,045 | +1.25(+7.42%) |
Nov 04, 2020 | 17.25 | 18.85 | 16.55 | 16.85 | 9,334,275 | +0.86(+5.38%) |
Nov 03, 2020 | 13.61 | 17.70 | 13.55 | 15.99 | 12,208,908 | +2.92(+22.34%) |
Nov 02, 2020 | 13.76 | 13.95 | 13.00 | 13.07 | 2,116,399 | +0.02(+0.15%) |
Oct 30, 2020 | 14.40 | 14.60 | 12.80 | 13.05 | 3,405,800 | -1.69(-11.47%) |
Oct 29, 2020 | 14.74 | 15.48 | 14.55 | 14.74 | 3,427,431 | +0.71(+5.06%) |
Oct 28, 2020 | 14.52 | 14.87 | 13.54 | 14.03 | 6,398,661 | -2.53(-15.28%) |
Oct 27, 2020 | 19.06 | 19.50 | 16.50 | 16.56 | 5,329,524 | -2.41(-12.70%) |