Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2021 | 15.10 | 15.10 | 15.10 | 0 | -0.29(-1.88%) | |
Mar 29, 2021 | 14.50 | 15.42 | 14.46 | 15.39 | 7,021,371 | +0.84(+5.77%) |
Mar 26, 2021 | 15.28 | 15.44 | 14.30 | 14.55 | 5,812,000 | -0.40(-2.68%) |
Mar 25, 2021 | 14.48 | 15.47 | 14.16 | 14.95 | 9,549,058 | +0.22(+1.49%) |
Mar 24, 2021 | 16.01 | 16.44 | 14.65 | 14.73 | 9,214,245 | -0.90(-5.76%) |
Mar 23, 2021 | 16.08 | 16.25 | 15.52 | 15.63 | 4,248,394 | -0.52(-3.22%) |
Mar 22, 2021 | 16.24 | 16.79 | 15.71 | 16.15 | 6,489,853 | +0.55(+3.53%) |
Mar 19, 2021 | 16.07 | 16.17 | 15.51 | 15.60 | 5,109,700 | -0.29(-1.83%) |
Mar 18, 2021 | 15.90 | 16.55 | 15.80 | 15.89 | 5,552,923 | -0.11(-0.69%) |
Mar 17, 2021 | 16.00 | 16.58 | 15.55 | 16.00 | 7,448,495 | -0.62(-3.73%) |
Mar 16, 2021 | 16.65 | 17.25 | 15.95 | 16.62 | 7,878,135 | +0.12(+0.73%) |
Mar 15, 2021 | 15.00 | 16.98 | 14.91 | 16.50 | 8,245,239 | +1.60(+10.74%) |
Mar 12, 2021 | 14.50 | 15.25 | 14.50 | 14.90 | 4,945,700 | -0.02(-0.13%) |
Mar 11, 2021 | 14.90 | 15.33 | 14.72 | 14.92 | 5,163,082 | +0.14(+0.95%) |
Mar 10, 2021 | 15.22 | 15.25 | 14.31 | 14.78 | 5,803,208 | +0.01(+0.07%) |
Mar 09, 2021 | 15.15 | 15.25 | 14.64 | 14.77 | 5,915,137 | +0.12(+0.82%) |
Mar 08, 2021 | 15.81 | 15.81 | 14.50 | 14.65 | 6,555,835 | -0.28(-1.88%) |
Mar 05, 2021 | 14.02 | 15.05 | 12.50 | 14.93 | 12,250,800 | +0.98(+7.03%) |
Mar 04, 2021 | 14.89 | 15.26 | 12.97 | 13.95 | 10,982,039 | -0.83(-5.62%) |
Mar 03, 2021 | 16.00 | 16.06 | 14.62 | 14.78 | 9,298,370 | -1.06(-6.69%) |
Mar 02, 2021 | 15.85 | 16.38 | 15.60 | 15.84 | 5,398,004 | +0.05(+0.32%) |
Mar 01, 2021 | 15.80 | 16.09 | 15.28 | 15.79 | 5,862,030 | +0.58(+3.81%) |
Feb 26, 2021 | 15.45 | 15.89 | 14.57 | 15.21 | 6,790,400 | -0.13(-0.85%) |
Feb 25, 2021 | 16.27 | 16.45 | 15.08 | 15.34 | 6,553,495 | -1.01(-6.18%) |
Feb 24, 2021 | 16.18 | 16.80 | 16.08 | 16.35 | 4,397,321 | +0.17(+1.05%) |
Feb 23, 2021 | 15.70 | 16.34 | 14.65 | 16.18 | 9,751,739 | -0.69(-4.09%) |
Feb 22, 2021 | 17.29 | 17.96 | 16.63 | 16.87 | 6,645,025 | -0.52(-2.99%) |
Feb 19, 2021 | 17.14 | 17.73 | 16.90 | 17.39 | 5,806,200 | +0.45(+2.66%) |
Feb 18, 2021 | 17.06 | 17.48 | 16.71 | 16.94 | 3,957,091 | -0.46(-2.64%) |
Feb 17, 2021 | 16.80 | 17.75 | 16.51 | 17.40 | 5,504,751 | +0.50(+2.96%) |
Feb 16, 2021 | 17.30 | 17.35 | 16.61 | 16.90 | 4,452,234 | -0.37(-2.14%) |
Feb 12, 2021 | 16.52 | 17.34 | 16.35 | 17.27 | 5,679,800 | +1.12(+6.93%) |
Feb 11, 2021 | 16.40 | 16.55 | 16.00 | 16.15 | 7,331,005 | -0.54(-3.24%) |
Feb 10, 2021 | 17.00 | 17.22 | 16.06 | 16.69 | 8,072,869 | -0.44(-2.57%) |
Feb 09, 2021 | 17.40 | 17.52 | 16.76 | 17.13 | 6,147,405 | -0.57(-3.22%) |
Feb 08, 2021 | 18.00 | 18.05 | 17.41 | 17.70 | 5,554,718 | -0.19(-1.06%) |
Feb 05, 2021 | 18.40 | 18.57 | 17.51 | 17.89 | 6,239,700 | -0.31(-1.70%) |
Feb 04, 2021 | 17.90 | 18.81 | 17.40 | 18.20 | 8,975,259 | +0.10(+0.55%) |
Feb 03, 2021 | 17.40 | 18.30 | 17.20 | 18.10 | 8,529,332 | +1.43(+8.58%) |
Feb 02, 2021 | 16.92 | 17.24 | 16.40 | 16.67 | 6,693,130 | +0.00(+0.00%) |
Feb 01, 2021 | 15.90 | 16.82 | 15.45 | 16.67 | 9,353,294 | +1.25(+8.11%) |
Jan 29, 2021 | 15.40 | 15.94 | 14.90 | 15.42 | 11,085,300 | -0.22(-1.41%) |
Jan 28, 2021 | 15.29 | 16.02 | 15.11 | 15.64 | 9,905,860 | +0.75(+5.04%) |
Jan 27, 2021 | 15.78 | 16.14 | 14.81 | 14.89 | 19,865,540 | -1.79(-10.73%) |
Jan 26, 2021 | 17.60 | 17.78 | 16.55 | 16.68 | 8,567,340 | -1.11(-6.24%) |
Jan 25, 2021 | 19.26 | 19.57 | 16.00 | 17.79 | 14,395,717 | -1.10(-5.82%) |
Jan 22, 2021 | 19.00 | 19.18 | 18.41 | 18.89 | 8,978,700 | -0.35(-1.82%) |
Jan 21, 2021 | 18.50 | 19.50 | 17.70 | 19.24 | 12,778,987 | +1.77(+10.13%) |
Jan 20, 2021 | 17.14 | 17.59 | 16.80 | 17.47 | 6,729,923 | +0.92(+5.56%) |
Jan 19, 2021 | 16.76 | 17.98 | 16.38 | 16.55 | 16,592,853 | +0.96(+6.16%) |
Jan 15, 2021 | 15.70 | 16.19 | 14.95 | 15.59 | 7,505,000 | -0.22(-1.39%) |
Jan 14, 2021 | 16.16 | 16.20 | 15.60 | 15.81 | 5,805,200 | -0.52(-3.18%) |
Jan 13, 2021 | 15.05 | 16.47 | 14.95 | 16.33 | 9,746,230 | +1.12(+7.36%) |
Jan 12, 2021 | 15.30 | 15.45 | 14.85 | 15.21 | 6,950,923 | -0.34(-2.19%) |
Jan 11, 2021 | 14.50 | 16.20 | 14.40 | 15.55 | 12,194,370 | +0.50(+3.32%) |
Jan 08, 2021 | 15.08 | 15.10 | 14.64 | 15.05 | 6,839,900 | +0.10(+0.67%) |
Jan 07, 2021 | 14.85 | 15.39 | 14.72 | 14.95 | 6,542,446 | +0.46(+3.17%) |
Jan 06, 2021 | 14.50 | 15.29 | 14.22 | 14.49 | 9,424,262 | -0.31(-2.09%) |
Jan 05, 2021 | 13.76 | 14.93 | 13.73 | 14.80 | 8,009,266 | +0.35(+2.42%) |
Jan 04, 2021 | 15.00 | 15.01 | 13.68 | 14.45 | 15,183,834 | -0.65(-4.30%) |
Dec 31, 2020 | 15.10 | 15.10 | 15.10 | 7,717,360 | -0.69(-4.37%) | |
Dec 30, 2020 | 15.89 | 16.29 | 15.66 | 15.79 | 7,717,360 | +0.03(+0.19%) |
Dec 29, 2020 | 16.88 | 16.89 | 15.01 | 15.76 | 14,541,787 | -0.54(-3.31%) |
Dec 28, 2020 | 16.55 | 17.00 | 16.10 | 16.30 | 21,197,352 | +1.07(+7.03%) |
Dec 24, 2020 | 15.00 | 15.85 | 15.00 | 15.23 | 13,113,300 | +0.60(+4.10%) |
Dec 23, 2020 | 14.90 | 14.91 | 14.31 | 14.63 | 12,742,516 | -0.05(-0.34%) |
Dec 22, 2020 | 15.38 | 15.46 | 14.50 | 14.68 | 16,860,328 | -0.14(-0.94%) |
Dec 21, 2020 | 14.06 | 15.15 | 13.86 | 14.82 | 19,680,764 | +0.90(+6.47%) |
Dec 18, 2020 | 13.95 | 14.31 | 13.76 | 13.92 | 9,047,200 | +0.04(+0.29%) |
Dec 17, 2020 | 13.95 | 14.04 | 13.70 | 13.88 | 9,404,890 | +0.16(+1.17%) |
Dec 16, 2020 | 13.74 | 14.08 | 13.51 | 13.72 | 11,436,852 | -0.36(-2.56%) |
Dec 15, 2020 | 14.55 | 14.78 | 13.60 | 14.08 | 19,669,760 | -0.53(-3.63%) |
Dec 14, 2020 | 15.23 | 15.39 | 14.50 | 14.61 | 35,245,200 | +0.61(+4.36%) |
Dec 11, 2020 | 13.75 | 14.82 | 13.50 | 14.00 | 28,622,900 | +0.55(+4.09%) |
Dec 10, 2020 | 12.99 | 13.45 | 12.71 | 13.45 | 21,182,424 | +0.70(+5.49%) |
Dec 09, 2020 | 13.49 | 13.50 | 12.51 | 12.75 | 32,815,864 | -0.03(-0.23%) |
Dec 08, 2020 | 13.26 | 13.77 | 12.42 | 12.78 | 52,743,292 | +0.83(+6.95%) |
Dec 07, 2020 | 11.45 | 12.66 | 11.42 | 11.95 | 81,007,576 | +1.33(+12.52%) |
Dec 04, 2020 | 10.75 | 10.75 | 10.48 | 10.62 | 575,100 | +0.13(+1.24%) |
Dec 03, 2020 | 10.41 | 10.49 | 10.34 | 10.49 | 327,652 | +0.05(+0.48%) |
Dec 02, 2020 | 10.30 | 10.50 | 10.25 | 10.44 | 337,951 | -0.04(-0.38%) |
Dec 01, 2020 | 10.60 | 10.73 | 10.44 | 10.48 | 271,938 | -0.01(-0.10%) |
Nov 30, 2020 | 10.66 | 10.75 | 10.40 | 10.49 | 316,235 | +0.05(+0.48%) |
Nov 27, 2020 | 10.44 | 10.55 | 10.44 | 10.44 | 318,400 | +0.01(+0.14%) |
Nov 25, 2020 | 10.47 | 10.59 | 10.39 | 10.43 | 342,200 | -0.02(-0.24%) |
Nov 24, 2020 | 10.58 | 10.65 | 10.42 | 10.45 | 127,560 | +0.09(+0.87%) |
Nov 23, 2020 | 10.75 | 10.75 | 10.36 | 10.36 | 640,251 | -0.18(-1.71%) |
Nov 20, 2020 | 10.42 | 10.61 | 10.25 | 10.54 | 454,300 | +0.17(+1.64%) |
Nov 19, 2020 | 10.40 | 10.55 | 10.15 | 10.37 | 321,932 | -0.03(-0.29%) |
Nov 18, 2020 | 10.32 | 10.45 | 10.25 | 10.40 | 174,978 | +0.00(+0.00%) |
Nov 17, 2020 | 10.61 | 10.61 | 10.38 | 10.40 | 520,975 | -0.21(-1.98%) |
Nov 16, 2020 | 10.57 | 10.75 | 10.38 | 10.61 | 608,858 | +0.04(+0.43%) |
Nov 13, 2020 | 10.24 | 10.97 | 10.24 | 10.56 | 1,370,300 | +0.06(+0.62%) |
Nov 12, 2020 | 10.21 | 10.64 | 10.15 | 10.50 | 1,116,217 | +0.28(+2.74%) |
Nov 11, 2020 | 10.27 | 10.27 | 10.16 | 10.22 | 228,061 | +0.00(+0.00%) |
Nov 10, 2020 | 10.45 | 10.45 | 10.15 | 10.22 | 221,558 | -0.06(-0.58%) |
Nov 09, 2020 | 10.28 | 10.50 | 10.16 | 10.28 | 3,745,308 | +0.13(+1.28%) |
Nov 06, 2020 | 9.760 | 11.13 | 9.720 | 10.15 | 11,033,300 | +0.35(+3.57%) |
Nov 05, 2020 | 9.840 | 9.880 | 9.750 | 9.800 | 402,864 | +0.04(+0.41%) |
Nov 04, 2020 | 9.760 | 9.790 | 9.750 | 9.760 | 133,510 | +0.05(+0.51%) |
Nov 03, 2020 | 9.680 | 9.740 | 9.680 | 9.710 | 522,201 | +0.04(+0.41%) |
Nov 02, 2020 | 9.650 | 9.720 | 9.650 | 9.670 | 524,947 | +0.00(+0.00%) |
Oct 30, 2020 | 9.640 | 9.690 | 9.630 | 9.670 | 171,600 | +0.03(+0.31%) |
Oct 29, 2020 | 9.700 | 9.700 | 9.630 | 9.640 | 355,877 | -0.03(-0.31%) |
Oct 28, 2020 | 9.680 | 9.690 | 9.600 | 9.670 | 823,976 | -0.02(-0.15%) |
Oct 27, 2020 | 9.700 | 9.710 | 9.670 | 9.685 | 959,406 | -0.01(-0.15%) |
Oct 26, 2020 | 9.790 | 9.840 | 9.660 | 9.700 | 1,183,347 | -0.08(-0.82%) |
Oct 23, 2020 | 9.780 | 9.780 | 9.710 | 9.780 | 5,200 | +0.03(+0.31%) |
Oct 22, 2020 | 9.780 | 9.780 | 9.700 | 9.750 | 511,539 | +0.03(+0.31%) |
Oct 21, 2020 | 9.850 | 9.850 | 9.720 | 9.720 | 628,763 | -0.02(-0.21%) |
Oct 20, 2020 | 9.830 | 9.830 | 9.740 | 9.740 | 20,697 | -0.03(-0.31%) |
Oct 19, 2020 | 9.800 | 9.800 | 9.760 | 9.770 | 367,442 | +0.00(+0.00%) |
Oct 16, 2020 | 9.860 | 9.860 | 9.770 | 9.770 | 516,200 | -0.04(-0.36%) |
Oct 15, 2020 | 9.805 | 9.805 | 9.805 | 9.805 | 1,521 | -0.05(-0.56%) |
Oct 14, 2020 | 9.864 | 9.864 | 9.860 | 9.860 | 203 | -0.04(-0.40%) |
Oct 13, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 2,113 | +0.04(+0.41%) |
Oct 12, 2020 | 9.720 | 9.940 | 9.720 | 9.860 | 30,819 | -0.09(-0.90%) |