Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.18 | 10.59 | 10.11 | 10.41 | 81,048 | +0.32(+3.17%) |
May 27, 2021 | 10.15 | 10.43 | 9.740 | 10.09 | 55,593 | -0.06(-0.59%) |
May 26, 2021 | 9.830 | 10.63 | 9.700 | 10.15 | 103,031 | +0.40(+4.10%) |
May 25, 2021 | 10.13 | 10.19 | 9.750 | 9.750 | 44,656 | -0.36(-3.56%) |
May 24, 2021 | 9.860 | 10.23 | 9.860 | 10.11 | 52,421 | +0.03(+0.30%) |
May 21, 2021 | 10.04 | 10.59 | 9.910 | 10.08 | 111,802 | -0.06(-0.59%) |
May 20, 2021 | 9.320 | 10.18 | 9.210 | 10.14 | 82,983 | +0.82(+8.80%) |
May 19, 2021 | 9.790 | 9.980 | 9.220 | 9.320 | 61,626 | -0.44(-4.51%) |
May 18, 2021 | 9.790 | 10.03 | 9.510 | 9.760 | 70,182 | +0.11(+1.14%) |
May 17, 2021 | 9.750 | 10.15 | 9.480 | 9.650 | 66,562 | -0.03(-0.31%) |
May 14, 2021 | 9.990 | 10.11 | 9.620 | 9.680 | 39,657 | -0.31(-3.10%) |
May 13, 2021 | 9.960 | 10.17 | 9.570 | 9.990 | 63,936 | +0.12(+1.22%) |
May 12, 2021 | 9.820 | 10.09 | 9.820 | 9.870 | 95,240 | +0.05(+0.51%) |
May 11, 2021 | 9.850 | 10.25 | 9.810 | 9.820 | 89,224 | +0.00(+0.00%) |
May 10, 2021 | 9.860 | 10.05 | 9.810 | 9.820 | 174,101 | -0.04(-0.41%) |
May 07, 2021 | 10.19 | 10.33 | 9.790 | 9.860 | 44,190 | -0.33(-3.24%) |
May 06, 2021 | 10.25 | 10.27 | 10.06 | 10.19 | 59,498 | -0.16(-1.55%) |
May 05, 2021 | 10.32 | 10.58 | 10.26 | 10.35 | 57,355 | +0.00(+0.00%) |
May 04, 2021 | 10.45 | 10.56 | 10.27 | 10.35 | 66,317 | -0.26(-2.45%) |
May 03, 2021 | 10.92 | 10.95 | 10.46 | 10.61 | 60,165 | -0.37(-3.37%) |
Apr 30, 2021 | 10.51 | 11.23 | 10.50 | 10.98 | 74,100 | +0.36(+3.39%) |
Apr 29, 2021 | 11.33 | 11.33 | 10.50 | 10.62 | 59,183 | -0.70(-6.18%) |
Apr 28, 2021 | 11.40 | 11.78 | 11.10 | 11.32 | 96,992 | -0.18(-1.57%) |
Apr 27, 2021 | 11.52 | 11.84 | 11.23 | 11.50 | 141,198 | -0.06(-0.52%) |
Apr 26, 2021 | 11.67 | 12.04 | 11.55 | 11.56 | 104,583 | -0.11(-0.94%) |
Apr 23, 2021 | 12.00 | 12.00 | 11.10 | 11.67 | 43,900 | -0.22(-1.85%) |
Apr 22, 2021 | 12.04 | 12.23 | 11.36 | 11.89 | 64,035 | -0.09(-0.75%) |
Apr 21, 2021 | 10.62 | 12.24 | 10.62 | 11.98 | 80,855 | +1.37(+12.91%) |
Apr 20, 2021 | 10.80 | 10.89 | 9.845 | 10.61 | 96,400 | -0.16(-1.49%) |
Apr 19, 2021 | 11.60 | 11.60 | 10.50 | 10.77 | 50,927 | -0.73(-6.35%) |
Apr 16, 2021 | 11.89 | 12.05 | 11.20 | 11.50 | 50,500 | -0.28(-2.38%) |
Apr 15, 2021 | 11.85 | 12.00 | 11.73 | 11.78 | 37,740 | -0.16(-1.34%) |
Apr 14, 2021 | 12.18 | 12.71 | 11.80 | 11.94 | 39,980 | -0.27(-2.21%) |
Apr 13, 2021 | 12.20 | 12.30 | 11.80 | 12.21 | 32,791 | +0.07(+0.58%) |
Apr 12, 2021 | 12.46 | 12.77 | 12.00 | 12.14 | 26,302 | -0.15(-1.22%) |
Apr 09, 2021 | 11.92 | 12.89 | 11.71 | 12.29 | 49,700 | +0.38(+3.19%) |
Apr 08, 2021 | 12.18 | 12.18 | 11.88 | 11.91 | 61,254 | -0.13(-1.08%) |
Apr 07, 2021 | 12.12 | 12.50 | 11.91 | 12.04 | 38,256 | -0.19(-1.55%) |
Apr 06, 2021 | 13.28 | 13.28 | 12.14 | 12.23 | 34,825 | -1.03(-7.77%) |
Apr 05, 2021 | 12.92 | 13.73 | 11.85 | 13.26 | 129,341 | +0.53(+4.16%) |
Apr 01, 2021 | 13.40 | 13.59 | 12.50 | 12.73 | 121,800 | -0.45(-3.41%) |
Mar 31, 2021 | 13.05 | 13.90 | 12.71 | 13.18 | 87,941 | +0.16(+1.23%) |
Mar 30, 2021 | 13.06 | 13.44 | 12.62 | 13.02 | 43,429 | +0.02(+0.15%) |
Mar 29, 2021 | 13.25 | 13.44 | 12.67 | 13.00 | 57,033 | -0.28(-2.11%) |
Mar 26, 2021 | 13.04 | 14.08 | 12.86 | 13.28 | 58,600 | -0.08(-0.60%) |
Mar 25, 2021 | 12.72 | 13.76 | 12.41 | 13.36 | 92,621 | +0.36(+2.77%) |
Mar 24, 2021 | 15.47 | 15.50 | 12.40 | 13.00 | 198,692 | -2.66(-16.99%) |
Mar 23, 2021 | 16.08 | 16.66 | 14.60 | 15.66 | 410,161 | -1.21(-7.17%) |
Mar 22, 2021 | 15.12 | 16.91 | 13.90 | 16.87 | 568,978 | +0.75(+4.65%) |
Mar 19, 2021 | 11.80 | 16.79 | 11.70 | 16.12 | 475,000 | +4.32(+36.61%) |
Mar 18, 2021 | 12.00 | 12.16 | 11.65 | 11.80 | 45,929 | -0.32(-2.64%) |
Mar 17, 2021 | 12.31 | 12.58 | 11.90 | 12.12 | 44,403 | -0.37(-2.96%) |
Mar 16, 2021 | 12.61 | 12.87 | 12.31 | 12.49 | 52,391 | -0.19(-1.50%) |
Mar 15, 2021 | 12.56 | 12.77 | 12.39 | 12.68 | 64,253 | +0.13(+1.04%) |
Mar 12, 2021 | 12.70 | 13.89 | 12.21 | 12.55 | 40,100 | -0.18(-1.41%) |
Mar 11, 2021 | 12.82 | 13.23 | 12.46 | 12.73 | 56,726 | +0.35(+2.83%) |
Mar 10, 2021 | 13.10 | 13.30 | 12.38 | 12.38 | 35,510 | -0.34(-2.67%) |
Mar 09, 2021 | 12.88 | 13.46 | 12.59 | 12.72 | 38,924 | +0.26(+2.09%) |
Mar 08, 2021 | 13.69 | 14.00 | 12.21 | 12.46 | 118,098 | -1.25(-9.12%) |
Mar 05, 2021 | 14.90 | 15.23 | 13.22 | 13.71 | 98,500 | -0.98(-6.67%) |
Mar 04, 2021 | 16.29 | 16.58 | 14.64 | 14.69 | 59,323 | -1.62(-9.93%) |
Mar 03, 2021 | 15.70 | 16.98 | 15.56 | 16.31 | 65,061 | +0.39(+2.45%) |
Mar 02, 2021 | 16.50 | 16.69 | 15.80 | 15.92 | 30,274 | -0.37(-2.27%) |
Mar 01, 2021 | 16.82 | 17.00 | 15.91 | 16.29 | 43,410 | -0.17(-1.03%) |
Feb 26, 2021 | 16.49 | 16.99 | 16.00 | 16.46 | 45,500 | +0.16(+0.98%) |
Feb 25, 2021 | 16.06 | 16.55 | 15.83 | 16.30 | 30,115 | +0.29(+1.81%) |
Feb 24, 2021 | 16.17 | 16.93 | 15.76 | 16.01 | 38,882 | -0.05(-0.31%) |
Feb 23, 2021 | 15.79 | 16.41 | 15.16 | 16.06 | 45,948 | -0.07(-0.43%) |
Feb 22, 2021 | 16.07 | 16.66 | 15.82 | 16.13 | 39,170 | -0.37(-2.24%) |
Feb 19, 2021 | 15.68 | 17.19 | 15.68 | 16.50 | 58,200 | +0.82(+5.23%) |
Feb 18, 2021 | 15.50 | 16.21 | 15.16 | 15.68 | 57,265 | -0.14(-0.88%) |
Feb 17, 2021 | 16.43 | 16.43 | 15.16 | 15.82 | 100,365 | -0.66(-4.00%) |
Feb 16, 2021 | 17.21 | 17.22 | 16.01 | 16.48 | 36,423 | -0.40(-2.37%) |
Feb 12, 2021 | 16.92 | 17.15 | 16.56 | 16.88 | 27,300 | -0.21(-1.23%) |
Feb 11, 2021 | 17.73 | 17.73 | 16.76 | 17.09 | 40,407 | -0.61(-3.45%) |
Feb 10, 2021 | 18.71 | 18.77 | 17.42 | 17.70 | 42,067 | -0.96(-5.14%) |
Feb 09, 2021 | 17.87 | 19.04 | 17.70 | 18.66 | 66,192 | +0.82(+4.60%) |
Feb 08, 2021 | 17.93 | 18.40 | 17.40 | 17.84 | 117,310 | +0.01(+0.06%) |
Feb 05, 2021 | 17.63 | 17.97 | 17.25 | 17.83 | 27,400 | +0.20(+1.13%) |
Feb 04, 2021 | 16.77 | 17.73 | 16.22 | 17.63 | 44,167 | +1.10(+6.65%) |
Feb 03, 2021 | 17.28 | 17.47 | 16.05 | 16.53 | 83,224 | -0.75(-4.34%) |
Feb 02, 2021 | 16.58 | 17.67 | 16.44 | 17.28 | 65,686 | +0.98(+6.01%) |
Feb 01, 2021 | 16.60 | 16.90 | 16.00 | 16.30 | 145,246 | -0.20(-1.21%) |
Jan 29, 2021 | 17.07 | 17.41 | 15.55 | 16.50 | 165,000 | -0.13(-0.78%) |
Jan 28, 2021 | 17.50 | 17.52 | 16.41 | 16.63 | 277,942 | -0.80(-4.59%) |
Jan 27, 2021 | 20.02 | 20.50 | 17.17 | 17.43 | 320,748 | -2.08(-10.66%) |
Jan 26, 2021 | 24.00 | 25.10 | 19.40 | 19.51 | 331,351 | -3.60(-15.58%) |
Jan 25, 2021 | 19.90 | 23.42 | 18.82 | 23.11 | 195,528 | +2.34(+11.27%) |
Jan 22, 2021 | 19.31 | 20.92 | 19.11 | 20.77 | 83,000 | +1.31(+6.73%) |
Jan 21, 2021 | 19.63 | 19.82 | 18.73 | 19.46 | 68,977 | +0.05(+0.26%) |
Jan 20, 2021 | 19.43 | 20.06 | 19.02 | 19.41 | 175,989 | +0.14(+0.73%) |
Jan 19, 2021 | 19.84 | 19.92 | 18.67 | 19.27 | 108,227 | -0.25(-1.28%) |
Jan 15, 2021 | 18.81 | 20.05 | 18.54 | 19.52 | 145,000 | +0.54(+2.85%) |
Jan 14, 2021 | 19.50 | 20.54 | 18.61 | 18.98 | 186,591 | -0.79(-4.00%) |
Jan 13, 2021 | 18.96 | 20.73 | 18.50 | 19.77 | 100,667 | +0.71(+3.73%) |
Jan 12, 2021 | 19.45 | 19.45 | 18.68 | 19.06 | 84,399 | -0.07(-0.37%) |
Jan 11, 2021 | 19.00 | 19.57 | 18.94 | 19.13 | 49,029 | -0.13(-0.67%) |
Jan 08, 2021 | 19.00 | 19.41 | 18.82 | 19.26 | 49,000 | +0.37(+1.96%) |
Jan 07, 2021 | 19.19 | 19.68 | 18.52 | 18.89 | 52,500 | -0.16(-0.84%) |
Jan 06, 2021 | 19.30 | 20.00 | 18.76 | 19.05 | 46,280 | -0.21(-1.09%) |
Jan 05, 2021 | 19.17 | 19.81 | 18.52 | 19.26 | 34,493 | +0.20(+1.05%) |
Jan 04, 2021 | 20.49 | 20.75 | 18.75 | 19.06 | 67,259 | -1.21(-5.97%) |
Dec 31, 2020 | 20.27 | 20.27 | 20.27 | 51,668 | -1.02(-4.79%) | |
Dec 30, 2020 | 22.62 | 22.62 | 21.06 | 21.29 | 51,668 | -0.83(-3.75%) |
Dec 29, 2020 | 22.78 | 22.95 | 21.88 | 22.12 | 41,353 | -0.53(-2.34%) |
Dec 28, 2020 | 24.93 | 24.93 | 22.30 | 22.65 | 95,168 | -1.98(-8.04%) |
Dec 24, 2020 | 24.59 | 25.00 | 23.93 | 24.63 | 23,000 | -0.09(-0.36%) |
Dec 23, 2020 | 24.74 | 24.98 | 23.69 | 24.72 | 106,257 | -0.01(-0.04%) |
Dec 22, 2020 | 24.22 | 25.15 | 23.55 | 24.73 | 241,730 | +0.93(+3.91%) |
Dec 21, 2020 | 26.18 | 26.64 | 22.82 | 23.80 | 230,955 | -2.08(-8.04%) |
Dec 18, 2020 | 24.47 | 28.27 | 23.88 | 25.88 | 1,341,000 | +1.18(+4.78%) |
Dec 17, 2020 | 22.90 | 25.54 | 22.51 | 24.70 | 152,119 | +2.31(+10.32%) |
Dec 16, 2020 | 21.24 | 23.90 | 21.24 | 22.39 | 177,317 | +1.05(+4.92%) |
Dec 15, 2020 | 20.17 | 22.07 | 19.85 | 21.34 | 81,678 | +1.34(+6.70%) |
Dec 14, 2020 | 22.04 | 23.90 | 19.93 | 20.00 | 292,798 | -2.98(-12.97%) |
Dec 11, 2020 | 20.00 | 23.04 | 19.81 | 22.98 | 79,300 | +2.86(+14.21%) |
Dec 10, 2020 | 20.81 | 20.82 | 19.47 | 20.12 | 34,886 | -0.49(-2.38%) |
Dec 09, 2020 | 22.03 | 22.73 | 20.31 | 20.61 | 90,620 | -1.42(-6.45%) |
Dec 08, 2020 | 22.00 | 23.04 | 21.33 | 22.03 | 153,025 | +0.05(+0.23%) |
Dec 07, 2020 | 20.46 | 22.00 | 19.98 | 21.98 | 182,661 | +1.78(+8.81%) |
Dec 04, 2020 | 20.05 | 20.75 | 19.62 | 20.20 | 99,600 | +0.38(+1.92%) |
Dec 03, 2020 | 17.32 | 20.11 | 17.27 | 19.82 | 88,996 | +2.67(+15.57%) |
Dec 02, 2020 | 19.73 | 20.25 | 16.90 | 17.15 | 226,598 | -1.90(-9.97%) |
Dec 01, 2020 | 20.26 | 21.04 | 18.73 | 19.05 | 195,091 | -1.15(-5.69%) |
Nov 30, 2020 | 20.88 | 20.97 | 18.73 | 20.20 | 228,508 | -0.75(-3.58%) |
Nov 27, 2020 | 18.60 | 20.95 | 18.60 | 20.95 | 133,800 | +2.40(+12.94%) |
Nov 25, 2020 | 17.69 | 18.56 | 17.36 | 18.55 | 52,100 | +1.13(+6.49%) |
Nov 24, 2020 | 16.70 | 17.90 | 16.49 | 17.42 | 97,151 | +0.71(+4.25%) |
Nov 23, 2020 | 17.50 | 17.74 | 16.71 | 16.71 | 62,255 | -0.22(-1.30%) |
Nov 20, 2020 | 17.52 | 17.71 | 16.31 | 16.93 | 72,900 | -0.50(-2.87%) |
Nov 19, 2020 | 17.00 | 17.99 | 17.00 | 17.43 | 93,278 | -0.13(-0.74%) |
Nov 18, 2020 | 17.49 | 18.61 | 17.11 | 17.56 | 258,276 | +0.56(+3.29%) |
Nov 17, 2020 | 16.11 | 17.46 | 15.75 | 17.00 | 442,186 | +0.95(+5.92%) |
Nov 16, 2020 | 16.07 | 16.31 | 15.91 | 16.05 | 73,957 | -0.01(-0.06%) |
Nov 13, 2020 | 15.95 | 16.23 | 15.90 | 16.06 | 79,600 | +0.15(+0.94%) |
Nov 12, 2020 | 16.04 | 16.31 | 15.75 | 15.91 | 58,821 | -0.14(-0.87%) |
Nov 11, 2020 | 16.00 | 16.30 | 15.79 | 16.05 | 74,874 | -0.08(-0.50%) |
Nov 10, 2020 | 15.89 | 16.13 | 15.75 | 16.13 | 79,310 | +0.23(+1.45%) |
Nov 09, 2020 | 16.05 | 16.24 | 15.65 | 15.90 | 122,314 | -0.08(-0.50%) |
Nov 06, 2020 | 16.17 | 16.18 | 15.37 | 15.98 | 99,700 | -0.02(-0.12%) |
Nov 05, 2020 | 16.11 | 16.48 | 15.90 | 16.00 | 182,455 | +0.00(+0.00%) |
Nov 04, 2020 | 15.99 | 16.71 | 15.70 | 16.00 | 140,170 | +0.15(+0.95%) |
Nov 03, 2020 | 15.97 | 16.18 | 15.51 | 15.85 | 95,168 | -0.10(-0.63%) |
Nov 02, 2020 | 16.00 | 16.19 | 15.50 | 15.95 | 164,936 | -0.03(-0.19%) |
Oct 30, 2020 | 16.45 | 16.45 | 15.00 | 15.98 | 243,800 | -0.02(-0.12%) |
Oct 29, 2020 | 15.00 | 16.39 | 15.00 | 16.00 | 492,449 | +0.88(+5.82%) |
Oct 28, 2020 | 16.15 | 16.15 | 14.03 | 15.12 | 399,984 | -0.88(-5.50%) |
Oct 27, 2020 | 17.50 | 18.00 | 15.99 | 16.00 | 391,699 | -1.20(-6.98%) |
Oct 26, 2020 | 18.42 | 18.56 | 16.97 | 17.20 | 424,079 | -0.92(-5.08%) |