Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.70 | 16.72 | 16.37 | 16.54 | 8,668,210 | -0.25(-1.46%) |
Apr 29, 2021 | 16.82 | 16.85 | 16.48 | 16.79 | 10,918,135 | +0.14(+0.82%) |
Apr 28, 2021 | 16.41 | 16.69 | 16.27 | 16.65 | 9,758,463 | +0.30(+1.84%) |
Apr 27, 2021 | 15.77 | 16.38 | 15.73 | 16.35 | 8,287,782 | +0.47(+2.98%) |
Apr 26, 2021 | 15.98 | 16.11 | 15.78 | 15.88 | 6,200,857 | +0.13(+0.81%) |
Apr 23, 2021 | 15.58 | 15.91 | 15.48 | 15.75 | 5,975,047 | +0.18(+1.17%) |
Apr 22, 2021 | 15.87 | 15.98 | 15.56 | 15.57 | 4,419,826 | -0.24(-1.50%) |
Apr 21, 2021 | 15.47 | 15.87 | 15.26 | 15.80 | 6,232,243 | +0.37(+2.42%) |
Apr 20, 2021 | 15.54 | 15.77 | 15.23 | 15.43 | 8,356,144 | -0.42(-2.64%) |
Apr 19, 2021 | 15.78 | 15.96 | 15.65 | 15.85 | 5,647,442 | -0.07(-0.46%) |
Apr 16, 2021 | 16.18 | 16.19 | 15.91 | 15.92 | 6,498,550 | -0.07(-0.46%) |
Apr 15, 2021 | 15.81 | 16.00 | 15.63 | 15.99 | 6,921,531 | +0.12(+0.75%) |
Apr 14, 2021 | 15.77 | 16.24 | 15.67 | 15.88 | 5,731,675 | +0.22(+1.40%) |
Apr 13, 2021 | 15.62 | 15.72 | 15.33 | 15.66 | 8,486,590 | -0.05(-0.35%) |
Apr 12, 2021 | 15.76 | 15.81 | 15.44 | 15.71 | 9,049,858 | -0.08(-0.52%) |
Apr 09, 2021 | 16.09 | 16.11 | 15.58 | 15.79 | 10,650,560 | -0.18(-1.14%) |
Apr 08, 2021 | 15.91 | 16.07 | 15.73 | 15.98 | 8,886,996 | +0.02(+0.11%) |
Apr 07, 2021 | 15.80 | 16.01 | 15.67 | 15.96 | 7,916,331 | +0.17(+1.10%) |
Apr 06, 2021 | 15.92 | 15.93 | 15.50 | 15.78 | 8,387,272 | +0.03(+0.17%) |
Apr 05, 2021 | 15.68 | 15.87 | 15.46 | 15.76 | 5,561,915 | +0.17(+1.11%) |
Apr 01, 2021 | 15.43 | 15.61 | 15.28 | 15.58 | 4,883,135 | +0.24(+1.54%) |
Mar 31, 2021 | 15.61 | 15.74 | 15.24 | 15.35 | 8,493,926 | -0.41(-2.60%) |
Mar 30, 2021 | 15.48 | 15.91 | 15.47 | 15.76 | 4,644,021 | +0.35(+2.25%) |
Mar 29, 2021 | 15.63 | 15.85 | 15.34 | 15.41 | 7,792,618 | -0.25(-1.57%) |
Mar 26, 2021 | 15.68 | 15.76 | 15.44 | 15.66 | 7,414,460 | +0.16(+1.06%) |
Mar 25, 2021 | 15.55 | 15.57 | 14.97 | 15.49 | 11,019,524 | -0.05(-0.35%) |
Mar 24, 2021 | 15.41 | 16.02 | 15.37 | 15.55 | 7,880,812 | +0.20(+1.28%) |
Mar 23, 2021 | 15.98 | 16.01 | 15.28 | 15.35 | 8,126,482 | -0.64(-4.01%) |
Mar 22, 2021 | 16.17 | 16.30 | 15.91 | 15.99 | 8,744,789 | -0.24(-1.46%) |
Mar 19, 2021 | 16.18 | 16.34 | 15.86 | 16.23 | 12,223,702 | -0.15(-0.95%) |
Mar 18, 2021 | 16.79 | 16.79 | 16.24 | 16.39 | 5,290,319 | -0.39(-2.33%) |
Mar 17, 2021 | 16.17 | 16.79 | 16.14 | 16.78 | 7,757,862 | +0.64(+3.95%) |
Mar 16, 2021 | 16.28 | 16.31 | 15.94 | 16.14 | 8,136,715 | -0.26(-1.56%) |
Mar 15, 2021 | 15.84 | 16.50 | 15.77 | 16.39 | 8,352,544 | +0.70(+4.47%) |
Mar 12, 2021 | 15.53 | 15.72 | 15.47 | 15.69 | 8,425,782 | +0.27(+1.77%) |
Mar 11, 2021 | 15.07 | 15.53 | 14.92 | 15.42 | 9,740,251 | +0.36(+2.36%) |
Mar 10, 2021 | 15.01 | 15.26 | 14.82 | 15.06 | 8,190,002 | +0.08(+0.55%) |
Mar 09, 2021 | 14.96 | 15.25 | 14.74 | 14.98 | 6,447,700 | +0.01(+0.06%) |
Mar 08, 2021 | 14.78 | 15.06 | 14.47 | 14.97 | 7,384,008 | +0.58(+4.05%) |
Mar 05, 2021 | 14.57 | 14.57 | 13.91 | 14.39 | 7,667,538 | -0.04(-0.25%) |
Mar 04, 2021 | 14.68 | 14.75 | 13.94 | 14.43 | 11,241,511 | -0.36(-2.40%) |
Mar 03, 2021 | 14.70 | 15.15 | 14.58 | 14.78 | 8,635,112 | +0.20(+1.37%) |
Mar 02, 2021 | 14.88 | 14.95 | 14.49 | 14.58 | 7,418,441 | -0.37(-2.50%) |
Mar 01, 2021 | 15.35 | 15.43 | 14.92 | 14.96 | 7,885,931 | -0.15(-1.03%) |
Feb 26, 2021 | 14.95 | 15.30 | 14.71 | 15.11 | 10,456,442 | +0.21(+1.41%) |
Feb 25, 2021 | 15.61 | 15.66 | 14.71 | 14.90 | 9,949,574 | -0.69(-4.44%) |
Feb 24, 2021 | 15.26 | 15.78 | 15.17 | 15.59 | 10,463,626 | +0.48(+3.19%) |
Feb 23, 2021 | 15.21 | 15.27 | 14.61 | 15.11 | 12,236,814 | -0.09(-0.60%) |
Feb 22, 2021 | 15.33 | 15.88 | 15.16 | 15.20 | 14,057,193 | -0.05(-0.30%) |
Feb 19, 2021 | 14.70 | 15.37 | 14.58 | 15.25 | 13,285,092 | +0.65(+4.43%) |
Feb 18, 2021 | 13.85 | 14.63 | 13.83 | 14.60 | 8,542,398 | +0.34(+2.36%) |
Feb 17, 2021 | 14.21 | 14.30 | 13.90 | 14.26 | 13,103,781 | +0.05(+0.32%) |
Feb 16, 2021 | 13.62 | 14.27 | 13.62 | 14.22 | 14,051,063 | +0.65(+4.77%) |
Feb 12, 2021 | 13.30 | 13.58 | 13.23 | 13.57 | 10,073,916 | +0.27(+2.05%) |
Feb 11, 2021 | 12.81 | 13.32 | 12.77 | 13.30 | 11,073,220 | +0.46(+3.62%) |
Feb 10, 2021 | 12.76 | 13.11 | 12.71 | 12.83 | 7,781,344 | +0.20(+1.59%) |
Feb 09, 2021 | 13.02 | 13.04 | 12.56 | 12.63 | 6,501,935 | -0.39(-3.01%) |
Feb 08, 2021 | 12.92 | 13.03 | 12.70 | 13.02 | 6,160,186 | +0.10(+0.74%) |
Feb 05, 2021 | 12.95 | 13.13 | 12.78 | 12.93 | 3,905,739 | +0.06(+0.46%) |
Feb 04, 2021 | 13.04 | 13.14 | 12.61 | 12.87 | 13,390,827 | -0.05(-0.42%) |
Feb 03, 2021 | 12.91 | 13.01 | 12.81 | 12.92 | 8,074,292 | +0.00(+0.00%) |
Feb 02, 2021 | 12.51 | 12.99 | 12.42 | 12.92 | 7,166,335 | +0.50(+4.03%) |
Feb 01, 2021 | 12.44 | 12.50 | 12.23 | 12.42 | 7,573,861 | +0.08(+0.66%) |
Jan 29, 2021 | 12.90 | 12.97 | 12.20 | 12.34 | 8,857,936 | -0.64(-4.91%) |
Jan 28, 2021 | 12.53 | 13.46 | 12.40 | 12.98 | 14,657,773 | +0.59(+4.78%) |
Jan 27, 2021 | 12.23 | 12.66 | 11.99 | 12.39 | 20,102,948 | +0.09(+0.74%) |
Jan 26, 2021 | 12.82 | 12.85 | 12.27 | 12.30 | 10,564,333 | -0.36(-2.81%) |
Jan 25, 2021 | 13.02 | 13.04 | 12.64 | 12.65 | 10,067,511 | -0.48(-3.68%) |
Jan 22, 2021 | 13.21 | 13.21 | 12.95 | 13.13 | 9,184,247 | -0.20(-1.50%) |
Jan 21, 2021 | 13.31 | 13.68 | 13.31 | 13.33 | 5,183,854 | -0.28(-2.07%) |
Jan 20, 2021 | 13.08 | 13.83 | 13.08 | 13.62 | 8,007,677 | +0.17(+1.29%) |
Jan 19, 2021 | 13.50 | 13.54 | 13.13 | 13.44 | 5,131,081 | +0.06(+0.48%) |
Jan 15, 2021 | 13.46 | 13.50 | 13.07 | 13.38 | 5,642,587 | -0.29(-2.13%) |
Jan 14, 2021 | 13.49 | 13.91 | 13.48 | 13.67 | 9,869,245 | +0.24(+1.76%) |
Jan 13, 2021 | 13.29 | 13.53 | 13.27 | 13.43 | 7,649,865 | +0.15(+1.10%) |
Jan 12, 2021 | 12.97 | 13.34 | 12.95 | 13.29 | 7,613,557 | +0.20(+1.53%) |
Jan 11, 2021 | 13.23 | 13.31 | 12.92 | 13.09 | 6,680,989 | -0.32(-2.38%) |
Jan 08, 2021 | 13.49 | 13.60 | 13.31 | 13.41 | 4,417,055 | +0.04(+0.27%) |
Jan 07, 2021 | 13.51 | 13.63 | 13.33 | 13.37 | 9,720,763 | -0.06(-0.47%) |
Jan 06, 2021 | 13.00 | 13.63 | 12.89 | 13.43 | 7,213,341 | +0.73(+5.73%) |
Jan 05, 2021 | 12.87 | 12.99 | 12.69 | 12.71 | 11,839,680 | -0.18(-1.41%) |
Jan 04, 2021 | 13.41 | 13.52 | 12.76 | 12.89 | 10,305,433 | -0.44(-3.28%) |
Dec 31, 2020 | 13.32 | 13.32 | 13.32 | 5,039,657 | +0.03(+0.21%) | |
Dec 30, 2020 | 13.08 | 13.51 | 13.08 | 13.30 | 5,039,657 | +0.23(+1.74%) |
Dec 29, 2020 | 13.19 | 13.41 | 13.05 | 13.07 | 3,258,297 | -0.19(-1.44%) |
Dec 28, 2020 | 13.02 | 13.32 | 12.94 | 13.26 | 5,413,712 | +0.33(+2.54%) |
Dec 24, 2020 | 12.80 | 12.93 | 12.64 | 12.93 | 2,347,967 | +0.15(+1.14%) |
Dec 23, 2020 | 12.54 | 12.83 | 12.48 | 12.79 | 5,574,290 | +0.38(+3.08%) |
Dec 22, 2020 | 12.52 | 12.53 | 12.30 | 12.40 | 6,157,256 | -0.14(-1.09%) |
Dec 21, 2020 | 12.62 | 12.91 | 12.40 | 12.54 | 10,546,905 | -0.29(-2.27%) |
Dec 18, 2020 | 12.92 | 12.97 | 12.68 | 12.83 | 16,342,665 | -0.18(-1.40%) |
Dec 17, 2020 | 13.21 | 13.25 | 12.72 | 13.02 | 9,033,708 | -0.11(-0.83%) |
Dec 16, 2020 | 13.17 | 13.29 | 12.96 | 13.12 | 7,126,856 | -0.09(-0.69%) |
Dec 15, 2020 | 13.13 | 13.23 | 12.74 | 13.22 | 9,282,131 | +0.44(+3.42%) |
Dec 14, 2020 | 13.36 | 13.51 | 12.77 | 12.78 | 9,219,420 | -0.44(-3.31%) |
Dec 11, 2020 | 13.41 | 13.53 | 13.15 | 13.22 | 7,737,477 | -0.29(-2.16%) |
Dec 10, 2020 | 13.14 | 13.63 | 13.12 | 13.51 | 9,728,288 | -0.32(-2.31%) |
Dec 09, 2020 | 14.00 | 14.00 | 13.66 | 13.83 | 9,736,180 | +0.04(+0.26%) |
Dec 08, 2020 | 13.77 | 13.93 | 13.59 | 13.79 | 5,489,266 | -0.03(-0.20%) |
Dec 07, 2020 | 14.10 | 14.19 | 13.69 | 13.82 | 5,109,029 | -0.44(-3.07%) |
Dec 04, 2020 | 13.89 | 14.34 | 13.82 | 14.25 | 9,043,929 | +0.49(+3.57%) |
Dec 03, 2020 | 13.83 | 13.88 | 13.51 | 13.76 | 9,594,617 | +0.19(+1.41%) |
Dec 02, 2020 | 12.82 | 13.62 | 12.82 | 13.57 | 9,460,873 | +0.36(+2.69%) |
Dec 01, 2020 | 13.12 | 13.27 | 13.03 | 13.22 | 8,535,060 | +0.44(+3.42%) |
Nov 30, 2020 | 13.27 | 13.27 | 12.74 | 12.78 | 18,822,322 | -0.54(-4.04%) |
Nov 27, 2020 | 13.22 | 13.43 | 13.10 | 13.32 | 3,257,070 | -0.10(-0.75%) |
Nov 25, 2020 | 13.22 | 13.47 | 13.06 | 13.42 | 7,413,362 | -0.09(-0.67%) |
Nov 24, 2020 | 13.74 | 13.82 | 13.42 | 13.51 | 15,574,648 | +0.11(+0.82%) |
Nov 23, 2020 | 13.11 | 13.57 | 12.91 | 13.40 | 15,603,101 | +0.51(+3.96%) |
Nov 20, 2020 | 13.19 | 13.19 | 12.74 | 12.89 | 8,885,165 | -0.27(-2.08%) |
Nov 19, 2020 | 12.72 | 13.21 | 12.34 | 13.16 | 16,440,506 | +0.27(+2.12%) |
Nov 18, 2020 | 12.83 | 13.16 | 12.57 | 12.89 | 12,100,590 | +0.01(+0.07%) |
Nov 17, 2020 | 12.23 | 12.91 | 11.98 | 12.88 | 20,414,598 | +0.37(+2.99%) |
Nov 16, 2020 | 12.75 | 12.79 | 12.20 | 12.51 | 20,020,658 | +0.44(+3.62%) |
Nov 13, 2020 | 11.22 | 12.10 | 11.18 | 12.07 | 16,260,209 | +0.95(+8.52%) |
Nov 12, 2020 | 11.53 | 11.61 | 10.97 | 11.12 | 13,009,798 | -0.56(-4.76%) |
Nov 11, 2020 | 12.00 | 12.18 | 11.53 | 11.68 | 10,558,139 | -0.51(-4.19%) |
Nov 10, 2020 | 12.38 | 12.54 | 12.06 | 12.19 | 18,496,548 | -0.24(-1.91%) |
Nov 09, 2020 | 11.84 | 13.64 | 11.62 | 12.42 | 32,517,288 | +2.87(+30.09%) |
Nov 06, 2020 | 9.964 | 10.06 | 9.481 | 9.550 | 13,779,060 | -0.41(-4.07%) |
Nov 05, 2020 | 10.04 | 10.29 | 9.891 | 9.955 | 10,613,618 | -0.05(-0.55%) |
Nov 04, 2020 | 10.47 | 10.47 | 9.900 | 10.01 | 17,392,098 | -0.36(-3.43%) |
Nov 03, 2020 | 10.17 | 10.47 | 10.08 | 10.36 | 16,126,054 | +0.40(+4.02%) |