Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.51 | 26.49 | 24.11 | 24.59 | 560,600 | -1.58(-6.04%) |
Feb 25, 2021 | 26.68 | 27.50 | 25.77 | 26.17 | 827,481 | +0.19(+0.73%) |
Feb 24, 2021 | 25.91 | 27.47 | 25.02 | 25.98 | 450,240 | +0.38(+1.48%) |
Feb 23, 2021 | 25.58 | 26.85 | 24.63 | 25.60 | 253,888 | -0.96(-3.61%) |
Feb 22, 2021 | 27.05 | 28.00 | 25.75 | 26.56 | 369,612 | -1.04(-3.77%) |
Feb 19, 2021 | 27.79 | 28.95 | 27.31 | 27.60 | 289,300 | -0.19(-0.68%) |
Feb 18, 2021 | 26.40 | 27.97 | 25.75 | 27.79 | 545,063 | +0.83(+3.08%) |
Feb 17, 2021 | 28.71 | 28.80 | 26.20 | 26.96 | 164,418 | -0.81(-2.92%) |
Feb 16, 2021 | 31.00 | 31.54 | 27.39 | 27.77 | 200,811 | -2.87(-9.37%) |
Feb 12, 2021 | 30.32 | 31.10 | 29.04 | 30.64 | 232,000 | +0.57(+1.90%) |
Feb 11, 2021 | 29.48 | 31.23 | 29.35 | 30.07 | 191,979 | +0.90(+3.09%) |
Feb 10, 2021 | 28.30 | 29.57 | 27.63 | 29.17 | 277,545 | +1.56(+5.65%) |
Feb 09, 2021 | 28.87 | 28.87 | 27.35 | 27.61 | 152,784 | -0.43(-1.53%) |
Feb 08, 2021 | 27.85 | 29.50 | 26.82 | 28.04 | 523,986 | +0.72(+2.64%) |
Feb 05, 2021 | 27.50 | 28.98 | 27.27 | 27.32 | 279,100 | -0.15(-0.55%) |
Feb 04, 2021 | 27.50 | 27.65 | 25.90 | 27.47 | 307,923 | -0.50(-1.79%) |
Feb 03, 2021 | 25.58 | 28.21 | 25.10 | 27.97 | 362,668 | +2.69(+10.64%) |
Feb 02, 2021 | 25.00 | 25.80 | 24.52 | 25.28 | 191,951 | +0.90(+3.69%) |
Feb 01, 2021 | 23.82 | 24.69 | 23.35 | 24.38 | 241,867 | +1.33(+5.77%) |
Jan 29, 2021 | 22.97 | 23.30 | 22.32 | 23.05 | 549,400 | +0.36(+1.59%) |
Jan 28, 2021 | 21.33 | 23.57 | 21.33 | 22.69 | 552,030 | +1.03(+4.76%) |
Jan 27, 2021 | 20.70 | 22.50 | 20.53 | 21.66 | 779,523 | +0.36(+1.69%) |
Jan 26, 2021 | 21.43 | 22.04 | 20.37 | 21.30 | 484,481 | -0.10(-0.47%) |
Jan 25, 2021 | 21.30 | 22.30 | 19.66 | 21.40 | 564,480 | +0.18(+0.85%) |
Jan 22, 2021 | 20.91 | 22.36 | 20.84 | 21.22 | 257,400 | +0.10(+0.47%) |
Jan 21, 2021 | 22.25 | 22.70 | 20.54 | 21.12 | 436,650 | -1.01(-4.56%) |
Jan 20, 2021 | 24.25 | 28.74 | 21.91 | 22.13 | 943,405 | -1.34(-5.71%) |
Jan 19, 2021 | 20.57 | 23.75 | 20.57 | 23.47 | 375,304 | +3.38(+16.82%) |
Jan 15, 2021 | 21.25 | 21.41 | 19.98 | 20.09 | 385,800 | -1.16(-5.46%) |
Jan 14, 2021 | 21.32 | 21.75 | 20.80 | 21.25 | 471,791 | +0.00(+0.00%) |
Jan 13, 2021 | 20.51 | 21.25 | 19.72 | 21.25 | 607,643 | +0.57(+2.76%) |
Jan 12, 2021 | 17.39 | 20.86 | 17.39 | 20.68 | 392,145 | +3.29(+18.92%) |
Jan 11, 2021 | 16.32 | 17.46 | 16.13 | 17.39 | 245,058 | +0.99(+6.04%) |
Jan 08, 2021 | 15.72 | 17.00 | 15.42 | 16.40 | 187,100 | +0.69(+4.39%) |
Jan 07, 2021 | 15.85 | 16.24 | 14.89 | 15.71 | 324,953 | +0.06(+0.38%) |
Jan 06, 2021 | 15.00 | 18.15 | 14.71 | 15.65 | 1,814,277 | +1.94(+14.15%) |
Jan 05, 2021 | 13.73 | 13.94 | 13.40 | 13.71 | 636,867 | -0.03(-0.22%) |
Jan 04, 2021 | 14.14 | 14.36 | 13.61 | 13.74 | 607,816 | -0.26(-1.86%) |
Dec 31, 2020 | 14.00 | 14.00 | 14.00 | 469,565 | +1.28(+10.06%) | |
Dec 30, 2020 | 12.96 | 13.14 | 12.44 | 12.72 | 469,565 | -0.19(-1.47%) |
Dec 29, 2020 | 12.78 | 13.12 | 12.60 | 12.91 | 341,102 | +0.14(+1.10%) |
Dec 28, 2020 | 13.00 | 13.05 | 12.60 | 12.77 | 233,573 | -0.27(-2.07%) |
Dec 24, 2020 | 12.92 | 13.12 | 12.68 | 13.04 | 170,300 | +0.02(+0.15%) |
Dec 23, 2020 | 13.30 | 13.41 | 12.97 | 13.02 | 313,762 | -0.25(-1.88%) |
Dec 22, 2020 | 13.18 | 13.40 | 12.93 | 13.27 | 454,726 | -0.01(-0.08%) |
Dec 21, 2020 | 13.19 | 13.56 | 13.06 | 13.28 | 215,768 | -0.08(-0.60%) |
Dec 18, 2020 | 13.47 | 13.50 | 13.11 | 13.36 | 613,200 | +0.03(+0.23%) |
Dec 17, 2020 | 13.06 | 13.47 | 12.70 | 13.33 | 1,045,411 | +0.28(+2.15%) |
Dec 16, 2020 | 12.97 | 13.19 | 12.54 | 13.05 | 81,825 | +0.17(+1.32%) |
Dec 15, 2020 | 13.25 | 13.27 | 12.65 | 12.88 | 203,514 | -0.30(-2.28%) |
Dec 14, 2020 | 13.30 | 13.44 | 13.00 | 13.18 | 464,402 | +0.18(+1.38%) |
Dec 11, 2020 | 13.29 | 13.44 | 12.70 | 13.00 | 558,500 | -0.31(-2.33%) |
Dec 10, 2020 | 12.74 | 13.58 | 12.74 | 13.31 | 442,792 | +0.57(+4.47%) |
Dec 09, 2020 | 13.67 | 13.70 | 12.50 | 12.74 | 748,764 | -0.93(-6.80%) |
Dec 08, 2020 | 13.55 | 13.75 | 13.12 | 13.67 | 520,049 | +0.13(+0.96%) |
Dec 07, 2020 | 13.49 | 13.80 | 13.23 | 13.54 | 159,246 | +0.01(+0.07%) |
Dec 04, 2020 | 13.99 | 13.99 | 13.18 | 13.53 | 164,600 | -0.46(-3.29%) |
Dec 03, 2020 | 13.58 | 14.10 | 13.58 | 13.99 | 269,531 | +0.29(+2.12%) |
Dec 02, 2020 | 13.94 | 13.94 | 13.43 | 13.70 | 442,339 | -0.24(-1.72%) |
Dec 01, 2020 | 13.75 | 14.02 | 13.48 | 13.94 | 196,388 | +0.26(+1.90%) |
Nov 30, 2020 | 14.00 | 14.35 | 13.24 | 13.68 | 746,771 | -0.05(-0.36%) |
Nov 27, 2020 | 14.25 | 14.25 | 13.11 | 13.73 | 311,600 | +0.46(+3.47%) |
Nov 25, 2020 | 12.26 | 14.07 | 12.23 | 13.27 | 514,700 | +1.04(+8.50%) |
Nov 24, 2020 | 12.08 | 12.52 | 11.80 | 12.23 | 558,313 | +0.24(+2.00%) |
Nov 23, 2020 | 11.46 | 12.05 | 11.30 | 11.99 | 519,756 | +0.71(+6.29%) |
Nov 20, 2020 | 11.71 | 11.82 | 11.22 | 11.28 | 69,600 | -0.32(-2.76%) |
Nov 19, 2020 | 11.31 | 11.95 | 11.31 | 11.60 | 444,223 | +0.30(+2.65%) |
Nov 18, 2020 | 11.98 | 12.06 | 11.20 | 11.30 | 331,495 | -0.39(-3.34%) |
Nov 17, 2020 | 12.06 | 12.30 | 11.40 | 11.69 | 440,788 | -0.58(-4.73%) |
Nov 16, 2020 | 12.37 | 12.39 | 11.64 | 12.27 | 215,700 | +0.51(+4.34%) |
Nov 13, 2020 | 11.81 | 12.39 | 11.10 | 11.76 | 620,700 | -0.04(-0.34%) |
Nov 12, 2020 | 12.10 | 12.74 | 11.79 | 11.80 | 361,057 | -0.40(-3.28%) |
Nov 11, 2020 | 11.32 | 12.25 | 11.30 | 12.20 | 268,919 | +1.09(+9.81%) |
Nov 10, 2020 | 11.18 | 11.26 | 10.55 | 11.11 | 375,964 | +0.27(+2.49%) |
Nov 09, 2020 | 10.83 | 11.45 | 10.13 | 10.84 | 348,296 | +1.00(+10.16%) |
Nov 06, 2020 | 9.440 | 10.05 | 9.440 | 9.840 | 242,200 | +0.40(+4.24%) |
Nov 05, 2020 | 9.380 | 9.610 | 9.350 | 9.440 | 262,724 | +0.13(+1.40%) |
Nov 04, 2020 | 9.620 | 9.742 | 9.200 | 9.310 | 361,996 | -0.15(-1.59%) |
Nov 03, 2020 | 9.900 | 9.940 | 9.350 | 9.460 | 315,883 | -0.15(-1.56%) |
Nov 02, 2020 | 10.16 | 10.24 | 9.600 | 9.610 | 224,041 | -0.49(-4.85%) |
Oct 30, 2020 | 10.23 | 10.40 | 9.730 | 10.10 | 356,200 | +0.01(+0.10%) |
Oct 29, 2020 | 10.97 | 11.09 | 10.00 | 10.09 | 178,103 | -0.97(-8.77%) |
Oct 28, 2020 | 11.65 | 11.65 | 10.75 | 11.06 | 291,613 | -0.59(-5.06%) |
Oct 27, 2020 | 11.44 | 11.89 | 11.42 | 11.65 | 54,304 | +0.12(+1.04%) |
Oct 26, 2020 | 11.51 | 11.87 | 11.39 | 11.53 | 18,403 | +0.17(+1.50%) |
Oct 23, 2020 | 11.96 | 11.96 | 11.36 | 11.36 | 12,000 | -0.24(-2.07%) |
Oct 22, 2020 | 11.51 | 11.74 | 11.47 | 11.60 | 13,375 | +0.05(+0.43%) |
Oct 21, 2020 | 11.24 | 11.88 | 11.24 | 11.55 | 369,996 | +0.28(+2.48%) |
Oct 20, 2020 | 11.34 | 11.62 | 11.19 | 11.27 | 126,301 | -0.06(-0.53%) |
Oct 19, 2020 | 12.00 | 12.03 | 11.27 | 11.33 | 50,255 | -0.46(-3.90%) |
Oct 16, 2020 | 11.66 | 11.90 | 11.59 | 11.79 | 272,500 | +0.12(+1.03%) |
Oct 15, 2020 | 11.30 | 11.80 | 11.18 | 11.67 | 20,327 | +0.04(+0.34%) |
Oct 14, 2020 | 11.68 | 11.69 | 11.44 | 11.63 | 30,538 | +0.08(+0.69%) |
Oct 13, 2020 | 11.36 | 11.66 | 11.18 | 11.55 | 45,191 | +0.09(+0.79%) |
Oct 12, 2020 | 11.50 | 11.83 | 11.31 | 11.46 | 47,225 | -0.05(-0.43%) |
Oct 09, 2020 | 11.56 | 11.66 | 11.50 | 11.51 | 60,600 | -0.04(-0.35%) |
Oct 08, 2020 | 12.18 | 12.20 | 11.51 | 11.55 | 316,868 | -0.63(-5.17%) |
Oct 07, 2020 | 12.14 | 12.45 | 11.91 | 12.18 | 64,092 | +0.18(+1.50%) |
Oct 06, 2020 | 11.59 | 12.08 | 11.52 | 12.00 | 83,961 | +0.31(+2.65%) |
Oct 05, 2020 | 11.91 | 12.38 | 11.52 | 11.69 | 181,967 | -0.31(-2.58%) |
Oct 02, 2020 | 11.75 | 12.48 | 11.51 | 12.00 | 44,900 | -0.26(-2.12%) |
Oct 01, 2020 | 12.35 | 12.80 | 11.80 | 12.26 | 254,685 | +0.32(+2.68%) |
Sep 30, 2020 | 10.20 | 14.24 | 10.20 | 11.94 | 2,318,128 | +2.24(+23.09%) |
Sep 29, 2020 | 10.18 | 10.18 | 9.480 | 9.700 | 59,327 | -0.52(-5.09%) |
Sep 28, 2020 | 10.35 | 10.60 | 10.01 | 10.22 | 48,940 | +0.07(+0.69%) |
Sep 25, 2020 | 9.210 | 10.38 | 9.190 | 10.15 | 110,500 | +1.05(+11.54%) |
Sep 24, 2020 | 10.02 | 10.14 | 9.030 | 9.100 | 80,231 | -1.10(-10.78%) |
Sep 23, 2020 | 10.30 | 10.98 | 10.20 | 10.20 | 60,768 | -0.12(-1.16%) |
Sep 22, 2020 | 10.80 | 10.83 | 10.27 | 10.32 | 53,477 | -0.48(-4.44%) |
Sep 21, 2020 | 11.36 | 11.46 | 10.76 | 10.80 | 90,970 | -0.64(-5.59%) |
Sep 18, 2020 | 11.55 | 11.62 | 11.30 | 11.44 | 62,700 | -0.08(-0.69%) |
Sep 17, 2020 | 12.35 | 12.42 | 11.40 | 11.52 | 53,895 | +0.00(+0.00%) |
Sep 16, 2020 | 11.67 | 11.94 | 11.52 | 11.52 | 56,263 | -0.15(-1.29%) |
Sep 15, 2020 | 11.63 | 11.84 | 11.55 | 11.67 | 76,140 | +0.05(+0.43%) |
Sep 14, 2020 | 11.53 | 11.90 | 11.49 | 11.62 | 37,132 | -0.13(-1.11%) |
Sep 11, 2020 | 11.64 | 11.79 | 11.52 | 11.75 | 21,800 | -0.04(-0.34%) |
Sep 10, 2020 | 11.81 | 12.05 | 11.52 | 11.79 | 168,555 | -0.14(-1.17%) |
Sep 09, 2020 | 11.86 | 12.06 | 11.49 | 11.93 | 76,620 | +0.26(+2.23%) |
Sep 08, 2020 | 11.63 | 11.72 | 11.42 | 11.67 | 69,053 | -0.12(-1.02%) |
Sep 04, 2020 | 11.95 | 12.33 | 11.70 | 11.79 | 226,900 | -0.26(-2.16%) |
Sep 03, 2020 | 12.18 | 12.21 | 11.96 | 12.05 | 39,474 | -0.29(-2.35%) |
Sep 02, 2020 | 12.05 | 12.54 | 12.05 | 12.34 | 151,064 | +0.12(+0.98%) |
Sep 01, 2020 | 12.23 | 12.38 | 12.14 | 12.22 | 83,595 | -0.16(-1.29%) |
Aug 31, 2020 | 11.98 | 12.80 | 11.98 | 12.38 | 157,331 | +0.58(+4.92%) |
Aug 28, 2020 | 12.54 | 13.01 | 11.61 | 11.80 | 164,900 | -0.68(-5.45%) |
Aug 27, 2020 | 12.94 | 13.40 | 12.48 | 12.48 | 88,816 | -0.63(-4.81%) |
Aug 26, 2020 | 12.90 | 13.19 | 12.85 | 13.11 | 61,658 | +0.11(+0.85%) |
Aug 25, 2020 | 12.62 | 13.00 | 12.60 | 13.00 | 47,231 | +0.42(+3.34%) |
Aug 24, 2020 | 12.42 | 12.58 | 12.22 | 12.58 | 76,621 | +0.07(+0.56%) |
Aug 21, 2020 | 12.34 | 12.66 | 12.30 | 12.51 | 132,600 | -0.29(-2.27%) |
Aug 20, 2020 | 12.13 | 12.89 | 12.13 | 12.80 | 89,763 | +0.29(+2.32%) |
Aug 19, 2020 | 12.02 | 13.04 | 12.02 | 12.51 | 353,220 | +0.55(+4.60%) |
Aug 18, 2020 | 13.74 | 13.74 | 11.96 | 11.96 | 257,154 | -1.58(-11.67%) |
Aug 17, 2020 | 13.38 | 13.61 | 12.54 | 13.54 | 44,956 | +0.08(+0.59%) |
Aug 14, 2020 | 12.81 | 13.56 | 12.77 | 13.46 | 155,300 | +0.38(+2.91%) |
Aug 13, 2020 | 12.90 | 13.50 | 12.90 | 13.08 | 260,169 | +0.05(+0.38%) |
Aug 12, 2020 | 13.73 | 13.87 | 12.75 | 13.03 | 251,934 | -0.92(-6.59%) |
Aug 11, 2020 | 14.10 | 14.10 | 13.54 | 13.95 | 99,091 | -0.13(-0.92%) |
Aug 10, 2020 | 13.60 | 14.09 | 13.49 | 14.08 | 108,769 | +0.57(+4.22%) |
Aug 07, 2020 | 13.90 | 13.97 | 13.25 | 13.51 | 107,300 | -0.26(-1.89%) |
Aug 06, 2020 | 14.35 | 14.35 | 13.63 | 13.77 | 79,712 | -0.05(-0.36%) |
Aug 05, 2020 | 13.81 | 13.85 | 13.61 | 13.82 | 50,688 | +0.08(+0.58%) |
Aug 04, 2020 | 14.00 | 14.33 | 13.57 | 13.74 | 34,832 | -0.17(-1.22%) |
Aug 03, 2020 | 14.39 | 14.39 | 13.63 | 13.91 | 43,622 | -0.39(-2.73%) |
Jul 31, 2020 | 13.89 | 14.30 | 13.71 | 14.30 | 95,400 | +0.40(+2.88%) |
Jul 30, 2020 | 14.42 | 14.42 | 13.57 | 13.90 | 135,198 | +0.00(+0.00%) |
Jul 29, 2020 | 13.80 | 14.00 | 13.61 | 13.90 | 95,488 | +0.38(+2.81%) |
Jul 28, 2020 | 14.17 | 14.17 | 13.50 | 13.52 | 160,428 | -0.38(-2.73%) |
Jul 27, 2020 | 13.84 | 14.28 | 13.57 | 13.90 | 100,709 | +0.00(+0.00%) |
Jul 24, 2020 | 14.18 | 14.18 | 13.35 | 13.90 | 97,200 | -0.39(-2.73%) |
Jul 23, 2020 | 14.00 | 14.30 | 13.77 | 14.29 | 137,519 | +0.73(+5.38%) |
Jul 22, 2020 | 14.92 | 14.92 | 13.46 | 13.56 | 262,782 | -1.50(-9.96%) |
Jul 21, 2020 | 14.97 | 15.39 | 14.50 | 15.06 | 358,669 | +0.22(+1.48%) |
Jul 20, 2020 | 15.66 | 15.66 | 14.56 | 14.84 | 253,854 | -0.97(-6.14%) |
Jul 17, 2020 | 15.02 | 16.00 | 15.02 | 15.81 | 520,300 | +0.42(+2.73%) |
Jul 16, 2020 | 14.65 | 15.65 | 14.35 | 15.39 | 404,121 | -0.30(-1.91%) |
Jul 15, 2020 | 14.80 | 15.84 | 14.05 | 15.69 | 511,264 | +0.89(+6.01%) |
Jul 14, 2020 | 13.50 | 15.00 | 13.24 | 14.80 | 330,816 | +0.75(+5.34%) |
Jul 13, 2020 | 14.00 | 14.28 | 13.85 | 14.05 | 883,622 | +0.27(+1.96%) |
Jul 10, 2020 | 12.73 | 13.86 | 12.67 | 13.78 | 481,600 | +0.74(+5.67%) |
Jul 09, 2020 | 13.75 | 13.99 | 12.81 | 13.04 | 846,311 | -0.86(-6.19%) |
Jul 08, 2020 | 13.59 | 14.01 | 13.27 | 13.90 | 318,980 | +0.09(+0.65%) |
Jul 07, 2020 | 13.50 | 13.87 | 13.20 | 13.81 | 260,609 | +0.00(+0.00%) |
Jul 06, 2020 | 13.36 | 14.02 | 13.27 | 13.81 | 653,311 | +0.80(+6.15%) |
Jul 02, 2020 | 11.91 | 13.38 | 11.91 | 13.01 | 574,400 | +1.17(+9.88%) |
Jul 01, 2020 | 11.75 | 12.04 | 11.52 | 11.84 | 240,007 | -0.23(-1.91%) |
Jun 30, 2020 | 11.30 | 12.20 | 11.27 | 12.07 | 679,965 | +0.78(+6.91%) |
Jun 29, 2020 | 12.84 | 13.04 | 11.09 | 11.29 | 802,894 | -1.52(-11.87%) |
Jun 26, 2020 | 13.60 | 13.96 | 12.53 | 12.81 | 1,265,400 | -0.63(-4.69%) |
Jun 25, 2020 | 12.48 | 13.71 | 12.48 | 13.44 | 484,809 | +0.96(+7.69%) |
Jun 24, 2020 | 14.38 | 14.65 | 11.70 | 12.48 | 1,925,482 | -1.88(-13.09%) |
Jun 23, 2020 | 15.64 | 15.85 | 14.21 | 14.36 | 1,494,894 | -1.28(-8.18%) |
Jun 22, 2020 | 16.50 | 16.55 | 15.15 | 15.64 | 2,118,968 | -0.36(-2.25%) |