Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.14 | 14.77 | 13.57 | 13.68 | 1,934,900 | -0.91(-6.24%) |
Apr 29, 2021 | 14.78 | 14.93 | 13.90 | 14.59 | 3,239,044 | -0.16(-1.08%) |
Apr 28, 2021 | 14.20 | 14.93 | 13.90 | 14.75 | 4,144,340 | +0.47(+3.29%) |
Apr 27, 2021 | 14.34 | 14.68 | 13.85 | 14.28 | 2,071,738 | +0.01(+0.07%) |
Apr 26, 2021 | 13.79 | 14.30 | 13.25 | 14.27 | 3,465,335 | +0.53(+3.86%) |
Apr 23, 2021 | 13.12 | 14.09 | 12.98 | 13.74 | 4,635,200 | +1.01(+7.93%) |
Apr 22, 2021 | 13.38 | 13.75 | 12.58 | 12.73 | 5,167,307 | -0.16(-1.24%) |
Apr 21, 2021 | 11.24 | 13.02 | 10.96 | 12.89 | 6,043,922 | +1.64(+14.58%) |
Apr 20, 2021 | 11.70 | 11.95 | 10.78 | 11.25 | 6,573,773 | -0.56(-4.74%) |
Apr 19, 2021 | 12.66 | 12.82 | 11.74 | 11.81 | 3,043,948 | -0.89(-7.01%) |
Apr 16, 2021 | 12.55 | 12.89 | 12.02 | 12.70 | 2,172,400 | +0.13(+1.03%) |
Apr 15, 2021 | 13.50 | 13.65 | 12.23 | 12.57 | 2,923,956 | -0.60(-4.56%) |
Apr 14, 2021 | 13.72 | 14.21 | 13.09 | 13.17 | 2,447,698 | -0.66(-4.77%) |
Apr 13, 2021 | 13.16 | 13.98 | 12.65 | 13.83 | 4,638,198 | +0.58(+4.38%) |
Apr 12, 2021 | 14.13 | 14.18 | 13.08 | 13.25 | 2,597,731 | -0.87(-6.16%) |
Apr 09, 2021 | 14.15 | 14.49 | 13.91 | 14.12 | 1,262,400 | -0.13(-0.91%) |
Apr 08, 2021 | 14.00 | 14.27 | 13.70 | 14.25 | 2,875,122 | +0.25(+1.79%) |
Apr 07, 2021 | 14.91 | 15.48 | 13.90 | 14.00 | 2,867,691 | -1.09(-7.22%) |
Apr 06, 2021 | 14.78 | 15.15 | 14.32 | 15.09 | 2,430,749 | +0.29(+1.96%) |
Apr 05, 2021 | 15.64 | 15.70 | 14.70 | 14.80 | 2,510,509 | -0.56(-3.65%) |
Apr 01, 2021 | 15.64 | 15.64 | 14.80 | 15.36 | 2,749,700 | +0.46(+3.09%) |
Mar 31, 2021 | 15.14 | 15.50 | 14.63 | 14.90 | 3,608,818 | +0.16(+1.09%) |
Mar 30, 2021 | 14.50 | 15.01 | 14.02 | 14.74 | 3,169,926 | +0.29(+2.01%) |
Mar 29, 2021 | 15.55 | 16.39 | 14.20 | 14.45 | 4,490,067 | -1.24(-7.90%) |
Mar 26, 2021 | 16.91 | 17.07 | 14.85 | 15.69 | 5,188,500 | -1.18(-6.99%) |
Mar 25, 2021 | 16.00 | 16.92 | 15.44 | 16.87 | 3,839,834 | +0.30(+1.81%) |
Mar 24, 2021 | 18.25 | 18.36 | 16.54 | 16.57 | 3,246,538 | -1.36(-7.59%) |
Mar 23, 2021 | 19.67 | 19.85 | 17.55 | 17.93 | 5,549,381 | -2.03(-10.17%) |
Mar 22, 2021 | 20.90 | 21.44 | 19.56 | 19.96 | 4,882,467 | -1.02(-4.86%) |
Mar 19, 2021 | 19.54 | 21.46 | 18.59 | 20.98 | 12,167,700 | +1.62(+8.37%) |
Mar 18, 2021 | 19.30 | 20.00 | 18.61 | 19.36 | 4,141,403 | -0.31(-1.58%) |
Mar 17, 2021 | 18.25 | 20.15 | 17.86 | 19.67 | 4,777,469 | +0.75(+3.96%) |
Mar 16, 2021 | 20.19 | 20.85 | 18.65 | 18.92 | 4,750,706 | -1.69(-8.20%) |
Mar 15, 2021 | 20.84 | 21.47 | 19.78 | 20.61 | 3,598,905 | +0.17(+0.83%) |
Mar 12, 2021 | 19.81 | 20.85 | 19.52 | 20.44 | 2,769,100 | -0.15(-0.73%) |
Mar 11, 2021 | 19.58 | 20.88 | 19.33 | 20.59 | 3,558,380 | +1.83(+9.75%) |
Mar 10, 2021 | 19.03 | 19.39 | 18.06 | 18.76 | 4,558,115 | +0.80(+4.45%) |
Mar 09, 2021 | 16.53 | 18.48 | 16.51 | 17.96 | 4,399,907 | +2.44(+15.72%) |
Mar 08, 2021 | 16.16 | 17.36 | 15.20 | 15.52 | 4,759,072 | -0.18(-1.15%) |
Mar 05, 2021 | 16.51 | 16.69 | 14.20 | 15.70 | 6,703,600 | -0.73(-4.44%) |
Mar 04, 2021 | 17.60 | 18.08 | 15.55 | 16.43 | 6,458,035 | -1.69(-9.33%) |
Mar 03, 2021 | 19.82 | 20.24 | 17.75 | 18.12 | 4,855,449 | -1.70(-8.58%) |
Mar 02, 2021 | 20.89 | 21.46 | 19.75 | 19.82 | 2,666,220 | -0.98(-4.71%) |
Mar 01, 2021 | 20.46 | 21.52 | 20.35 | 20.80 | 3,496,538 | +0.74(+3.69%) |
Feb 26, 2021 | 20.87 | 21.35 | 19.10 | 20.06 | 4,239,800 | -0.60(-2.90%) |
Feb 25, 2021 | 22.33 | 22.80 | 20.02 | 20.66 | 4,692,239 | -2.04(-8.99%) |
Feb 24, 2021 | 23.01 | 23.38 | 21.59 | 22.70 | 3,044,597 | +0.12(+0.53%) |
Feb 23, 2021 | 21.69 | 23.39 | 19.12 | 22.58 | 5,009,030 | -1.40(-5.84%) |
Feb 22, 2021 | 25.39 | 25.82 | 23.80 | 23.98 | 4,168,528 | -2.11(-8.09%) |
Feb 19, 2021 | 27.06 | 28.15 | 25.86 | 26.09 | 3,944,900 | -0.16(-0.61%) |
Feb 18, 2021 | 27.80 | 28.05 | 26.12 | 26.25 | 4,698,104 | -2.88(-9.89%) |
Feb 17, 2021 | 31.50 | 31.50 | 28.50 | 29.13 | 4,230,567 | -2.61(-8.22%) |
Feb 16, 2021 | 32.22 | 33.03 | 30.42 | 31.74 | 3,573,870 | +1.25(+4.10%) |
Feb 12, 2021 | 29.50 | 31.22 | 29.16 | 30.49 | 3,505,000 | +1.22(+4.17%) |
Feb 11, 2021 | 30.48 | 30.48 | 28.40 | 29.27 | 3,675,540 | -0.55(-1.84%) |
Feb 10, 2021 | 31.10 | 31.10 | 28.36 | 29.82 | 4,871,652 | -0.67(-2.20%) |
Feb 09, 2021 | 33.54 | 33.54 | 30.41 | 30.49 | 6,470,189 | -3.01(-8.99%) |
Feb 08, 2021 | 32.60 | 34.94 | 32.40 | 33.50 | 5,631,148 | +2.25(+7.20%) |
Feb 05, 2021 | 27.00 | 31.30 | 26.59 | 31.25 | 6,114,400 | +4.18(+15.44%) |
Feb 04, 2021 | 26.00 | 28.00 | 25.89 | 27.07 | 3,186,403 | +1.45(+5.66%) |
Feb 03, 2021 | 25.40 | 26.26 | 25.01 | 25.62 | 2,658,752 | +1.08(+4.40%) |
Feb 02, 2021 | 24.48 | 25.46 | 24.12 | 24.54 | 1,949,371 | +0.59(+2.46%) |
Feb 01, 2021 | 23.47 | 24.15 | 22.60 | 23.95 | 2,606,810 | +0.98(+4.27%) |
Jan 29, 2021 | 24.00 | 24.52 | 22.32 | 22.97 | 2,732,200 | -1.09(-4.53%) |
Jan 28, 2021 | 23.92 | 24.55 | 23.00 | 24.06 | 2,352,245 | +0.68(+2.91%) |
Jan 27, 2021 | 24.80 | 26.13 | 23.12 | 23.38 | 3,445,344 | -2.94(-11.17%) |
Jan 26, 2021 | 27.07 | 27.50 | 25.50 | 26.32 | 2,913,660 | +0.09(+0.34%) |
Jan 25, 2021 | 25.98 | 28.54 | 24.95 | 26.23 | 5,523,135 | +1.18(+4.71%) |
Jan 22, 2021 | 23.54 | 25.90 | 23.50 | 25.05 | 3,361,800 | +1.03(+4.29%) |
Jan 21, 2021 | 25.12 | 25.44 | 23.00 | 24.02 | 3,537,026 | -0.91(-3.65%) |
Jan 20, 2021 | 24.58 | 25.30 | 22.62 | 24.93 | 4,362,337 | +0.73(+3.02%) |
Jan 19, 2021 | 25.00 | 26.30 | 24.08 | 24.20 | 5,959,119 | +0.45(+1.89%) |
Jan 15, 2021 | 23.20 | 25.23 | 21.60 | 23.75 | 7,373,700 | +0.40(+1.71%) |
Jan 14, 2021 | 20.30 | 23.79 | 19.46 | 23.35 | 7,217,091 | +3.35(+16.75%) |
Jan 13, 2021 | 20.93 | 21.56 | 19.81 | 20.00 | 2,474,879 | -0.71(-3.43%) |
Jan 12, 2021 | 20.20 | 20.90 | 19.83 | 20.71 | 2,645,842 | +0.33(+1.62%) |
Jan 11, 2021 | 20.25 | 21.14 | 19.60 | 20.38 | 3,569,703 | -0.40(-1.92%) |
Jan 08, 2021 | 21.01 | 22.34 | 19.00 | 20.78 | 9,014,500 | +0.48(+2.36%) |
Jan 07, 2021 | 17.90 | 20.59 | 17.12 | 20.30 | 6,081,407 | +3.45(+20.47%) |
Jan 06, 2021 | 16.68 | 18.23 | 16.55 | 16.85 | 2,748,619 | +0.52(+3.18%) |
Jan 05, 2021 | 16.20 | 16.75 | 16.12 | 16.33 | 1,645,215 | +0.13(+0.80%) |
Jan 04, 2021 | 17.10 | 17.21 | 15.95 | 16.20 | 2,688,718 | -1.00(-5.81%) |
Dec 31, 2020 | 17.20 | 17.20 | 17.20 | 1,688,542 | +0.09(+0.53%) | |
Dec 30, 2020 | 17.23 | 17.61 | 16.77 | 17.11 | 1,688,542 | +0.01(+0.06%) |
Dec 29, 2020 | 18.50 | 18.70 | 16.80 | 17.10 | 2,630,621 | -1.83(-9.67%) |
Dec 28, 2020 | 19.28 | 19.37 | 17.58 | 18.93 | 3,473,775 | -0.27(-1.41%) |
Dec 24, 2020 | 20.78 | 20.81 | 19.14 | 19.20 | 2,401,600 | -2.10(-9.86%) |
Dec 23, 2020 | 20.63 | 21.98 | 20.39 | 21.30 | 4,272,566 | +1.29(+6.45%) |
Dec 22, 2020 | 19.79 | 20.83 | 18.00 | 20.01 | 5,167,406 | +1.51(+8.16%) |
Dec 21, 2020 | 16.02 | 18.72 | 15.75 | 18.50 | 5,776,452 | +2.41(+14.98%) |
Dec 18, 2020 | 17.08 | 17.14 | 15.65 | 16.09 | 3,766,500 | -0.73(-4.34%) |
Dec 17, 2020 | 17.30 | 17.59 | 16.29 | 16.82 | 2,356,471 | -0.31(-1.81%) |
Dec 16, 2020 | 16.60 | 17.99 | 16.60 | 17.13 | 2,702,799 | +0.85(+5.22%) |
Dec 15, 2020 | 17.39 | 17.89 | 15.80 | 16.28 | 3,841,970 | -0.79(-4.63%) |
Dec 14, 2020 | 17.00 | 18.80 | 15.54 | 17.07 | 9,900,710 | +0.32(+1.91%) |
Dec 11, 2020 | 19.73 | 21.98 | 16.61 | 16.75 | 9,353,500 | -2.13(-11.28%) |