Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.89 | 17.07 | 16.38 | 16.47 | 81,438 | -0.50(-2.95%) |
May 27, 2021 | 16.65 | 16.97 | 16.30 | 16.97 | 120,331 | +0.58(+3.54%) |
May 26, 2021 | 16.29 | 16.75 | 16.12 | 16.39 | 82,262 | +0.27(+1.67%) |
May 25, 2021 | 16.15 | 16.87 | 16.04 | 16.12 | 66,593 | +0.11(+0.69%) |
May 24, 2021 | 16.75 | 17.06 | 15.92 | 16.01 | 157,770 | -0.66(-3.96%) |
May 21, 2021 | 16.35 | 16.78 | 15.90 | 16.67 | 145,108 | +0.60(+3.73%) |
May 20, 2021 | 16.13 | 16.44 | 15.74 | 16.07 | 65,767 | +0.19(+1.20%) |
May 19, 2021 | 15.58 | 16.08 | 15.31 | 15.88 | 100,577 | -0.33(-2.04%) |
May 18, 2021 | 16.06 | 16.32 | 15.53 | 16.21 | 177,853 | +0.14(+0.87%) |
May 17, 2021 | 14.87 | 16.21 | 14.87 | 16.07 | 195,498 | +0.95(+6.28%) |
May 14, 2021 | 14.75 | 15.38 | 14.72 | 15.12 | 119,184 | +0.64(+4.42%) |
May 13, 2021 | 14.86 | 15.55 | 14.40 | 14.48 | 193,657 | -0.36(-2.43%) |
May 12, 2021 | 15.56 | 15.59 | 14.71 | 14.84 | 348,655 | -1.29(-8.00%) |
May 11, 2021 | 15.00 | 16.25 | 14.50 | 16.13 | 295,099 | +0.78(+5.08%) |
May 10, 2021 | 16.36 | 16.36 | 15.30 | 15.35 | 162,078 | -1.10(-6.69%) |
May 07, 2021 | 16.47 | 17.13 | 16.11 | 16.45 | 130,242 | +0.28(+1.73%) |
May 06, 2021 | 16.70 | 16.78 | 15.98 | 16.17 | 149,344 | -0.74(-4.38%) |
May 05, 2021 | 17.81 | 17.89 | 16.80 | 16.91 | 141,415 | -0.22(-1.28%) |
May 04, 2021 | 17.34 | 17.78 | 16.68 | 17.13 | 167,457 | -0.64(-3.60%) |
May 03, 2021 | 18.42 | 18.48 | 17.69 | 17.77 | 88,703 | -0.47(-2.58%) |
Apr 30, 2021 | 18.74 | 19.00 | 17.51 | 18.24 | 393,900 | -0.77(-4.05%) |
Apr 29, 2021 | 19.56 | 19.58 | 18.61 | 19.01 | 60,091 | -0.24(-1.25%) |
Apr 28, 2021 | 19.03 | 19.39 | 18.98 | 19.25 | 48,483 | -0.08(-0.41%) |
Apr 27, 2021 | 20.11 | 20.20 | 18.99 | 19.33 | 136,581 | -0.56(-2.82%) |
Apr 26, 2021 | 19.67 | 20.10 | 18.80 | 19.89 | 121,457 | +0.31(+1.58%) |
Apr 23, 2021 | 18.62 | 19.59 | 18.21 | 19.58 | 142,600 | +1.41(+7.76%) |
Apr 22, 2021 | 19.10 | 19.67 | 17.70 | 18.17 | 223,894 | -0.81(-4.27%) |
Apr 21, 2021 | 17.00 | 18.98 | 16.71 | 18.98 | 233,380 | +2.03(+11.98%) |
Apr 20, 2021 | 17.81 | 17.81 | 16.60 | 16.95 | 201,629 | -1.00(-5.57%) |
Apr 19, 2021 | 17.80 | 18.43 | 17.18 | 17.95 | 231,637 | -0.21(-1.16%) |
Apr 16, 2021 | 19.30 | 19.50 | 17.80 | 18.16 | 261,300 | -0.98(-5.12%) |
Apr 15, 2021 | 20.18 | 20.27 | 18.63 | 19.14 | 243,638 | -0.88(-4.40%) |
Apr 14, 2021 | 20.73 | 21.26 | 20.02 | 20.02 | 123,954 | -1.08(-5.12%) |
Apr 13, 2021 | 19.67 | 21.25 | 19.56 | 21.10 | 135,143 | +1.28(+6.46%) |
Apr 12, 2021 | 21.14 | 21.19 | 19.43 | 19.82 | 214,056 | -1.49(-6.99%) |
Apr 09, 2021 | 21.22 | 21.55 | 20.89 | 21.31 | 61,200 | +0.04(+0.19%) |
Apr 08, 2021 | 21.45 | 21.86 | 21.16 | 21.27 | 93,057 | -0.01(-0.05%) |
Apr 07, 2021 | 21.35 | 21.77 | 20.68 | 21.28 | 101,309 | -0.33(-1.53%) |
Apr 06, 2021 | 21.93 | 22.02 | 21.31 | 21.61 | 120,328 | -0.25(-1.14%) |
Apr 05, 2021 | 23.69 | 23.75 | 21.86 | 21.86 | 223,852 | -1.37(-5.90%) |
Apr 01, 2021 | 25.80 | 25.89 | 22.70 | 23.23 | 288,100 | -1.64(-6.59%) |
Mar 31, 2021 | 22.91 | 25.29 | 22.60 | 24.87 | 553,755 | +3.02(+13.82%) |
Mar 30, 2021 | 18.10 | 22.69 | 18.10 | 21.85 | 1,519,035 | +3.55(+19.40%) |
Mar 29, 2021 | 19.20 | 19.50 | 18.05 | 18.30 | 311,362 | -1.32(-6.73%) |
Mar 26, 2021 | 20.27 | 20.76 | 18.05 | 19.62 | 604,500 | -0.35(-1.75%) |
Mar 25, 2021 | 20.09 | 21.60 | 19.34 | 19.97 | 271,203 | -0.29(-1.43%) |
Mar 24, 2021 | 23.82 | 24.00 | 20.22 | 20.26 | 488,923 | -3.38(-14.30%) |
Mar 23, 2021 | 26.07 | 26.09 | 23.43 | 23.64 | 262,491 | -2.52(-9.63%) |
Mar 22, 2021 | 27.18 | 27.47 | 25.89 | 26.16 | 215,552 | -0.75(-2.79%) |
Mar 19, 2021 | 25.53 | 27.18 | 24.61 | 26.91 | 684,900 | +1.71(+6.79%) |
Mar 18, 2021 | 26.64 | 27.36 | 25.16 | 25.20 | 144,514 | -2.21(-8.06%) |
Mar 17, 2021 | 26.55 | 28.10 | 26.04 | 27.41 | 193,419 | +0.20(+0.74%) |
Mar 16, 2021 | 28.62 | 28.65 | 26.90 | 27.21 | 175,631 | -1.06(-3.75%) |
Mar 15, 2021 | 26.98 | 28.78 | 26.81 | 28.27 | 300,786 | +1.47(+5.49%) |
Mar 12, 2021 | 26.77 | 26.99 | 26.15 | 26.80 | 140,000 | -0.55(-2.01%) |
Mar 11, 2021 | 26.30 | 27.43 | 26.17 | 27.35 | 308,637 | +1.63(+6.34%) |
Mar 10, 2021 | 24.94 | 26.20 | 24.80 | 25.72 | 295,864 | +1.62(+6.72%) |
Mar 09, 2021 | 22.22 | 24.34 | 22.16 | 24.10 | 205,465 | +2.47(+11.42%) |
Mar 08, 2021 | 22.46 | 23.13 | 21.35 | 21.63 | 167,388 | -0.69(-3.09%) |
Mar 05, 2021 | 23.06 | 23.64 | 19.29 | 22.32 | 459,700 | -0.94(-4.04%) |
Mar 04, 2021 | 24.87 | 25.36 | 21.65 | 23.26 | 637,579 | -1.72(-6.89%) |
Mar 03, 2021 | 25.09 | 25.72 | 24.31 | 24.98 | 293,943 | -0.26(-1.03%) |
Mar 02, 2021 | 24.95 | 25.70 | 24.25 | 25.24 | 433,191 | +0.12(+0.48%) |
Mar 01, 2021 | 24.85 | 25.77 | 24.50 | 25.12 | 277,196 | +0.74(+3.04%) |
Feb 26, 2021 | 24.18 | 24.78 | 22.51 | 24.38 | 412,500 | -0.22(-0.89%) |
Feb 25, 2021 | 26.50 | 27.39 | 23.50 | 24.60 | 400,408 | -1.69(-6.43%) |
Feb 24, 2021 | 25.50 | 26.73 | 25.02 | 26.29 | 442,272 | +1.59(+6.44%) |
Feb 23, 2021 | 24.00 | 25.38 | 21.37 | 24.70 | 655,539 | -1.50(-5.73%) |
Feb 22, 2021 | 28.68 | 29.19 | 25.93 | 26.20 | 447,548 | -3.08(-10.52%) |
Feb 19, 2021 | 28.81 | 30.20 | 28.50 | 29.28 | 326,200 | +0.58(+2.02%) |
Feb 18, 2021 | 28.92 | 29.25 | 27.19 | 28.70 | 413,764 | -0.80(-2.71%) |
Feb 17, 2021 | 30.01 | 30.30 | 28.53 | 29.50 | 354,623 | -0.65(-2.16%) |
Feb 16, 2021 | 31.82 | 31.90 | 29.55 | 30.15 | 771,690 | -0.69(-2.24%) |
Feb 12, 2021 | 32.10 | 32.50 | 29.64 | 30.84 | 1,227,700 | +2.32(+8.13%) |
Feb 11, 2021 | 29.72 | 29.90 | 28.40 | 28.52 | 460,695 | -1.39(-4.65%) |
Feb 10, 2021 | 30.31 | 30.96 | 29.13 | 29.91 | 319,963 | -0.40(-1.32%) |
Feb 09, 2021 | 30.33 | 31.20 | 29.70 | 30.31 | 459,123 | -0.42(-1.37%) |
Feb 08, 2021 | 30.38 | 30.73 | 28.90 | 30.73 | 626,270 | +2.24(+7.86%) |
Feb 05, 2021 | 31.28 | 33.83 | 28.20 | 28.49 | 2,260,700 | -2.02(-6.62%) |
Feb 04, 2021 | 30.10 | 30.72 | 29.06 | 30.51 | 643,572 | +0.60(+2.01%) |
Feb 03, 2021 | 30.50 | 30.75 | 29.28 | 29.91 | 483,452 | -0.49(-1.61%) |
Feb 02, 2021 | 30.45 | 31.35 | 29.77 | 30.40 | 413,322 | -0.07(-0.23%) |
Feb 01, 2021 | 30.05 | 30.47 | 28.50 | 30.47 | 411,152 | +1.68(+5.84%) |
Jan 29, 2021 | 29.16 | 30.85 | 28.50 | 28.79 | 564,100 | -0.75(-2.54%) |
Jan 28, 2021 | 28.00 | 29.73 | 27.92 | 29.54 | 465,837 | +2.19(+8.01%) |
Jan 27, 2021 | 29.51 | 29.79 | 27.11 | 27.35 | 721,829 | -2.98(-9.83%) |
Jan 26, 2021 | 31.63 | 31.63 | 29.20 | 30.33 | 776,302 | +0.08(+0.26%) |
Jan 25, 2021 | 31.10 | 32.90 | 28.17 | 30.25 | 1,194,892 | +0.04(+0.13%) |
Jan 22, 2021 | 29.49 | 30.82 | 29.00 | 30.21 | 644,200 | -0.17(-0.56%) |
Jan 21, 2021 | 30.00 | 30.59 | 28.05 | 30.38 | 469,559 | -0.27(-0.88%) |
Jan 20, 2021 | 28.83 | 31.01 | 27.62 | 30.65 | 681,918 | +1.77(+6.13%) |
Jan 19, 2021 | 29.33 | 29.63 | 27.80 | 28.88 | 607,671 | -0.75(-2.53%) |
Jan 15, 2021 | 30.25 | 30.59 | 28.33 | 29.63 | 367,400 | -0.97(-3.17%) |
Jan 14, 2021 | 31.65 | 31.95 | 29.85 | 30.60 | 592,100 | -0.14(-0.46%) |
Jan 13, 2021 | 29.50 | 31.46 | 29.03 | 30.74 | 760,996 | +1.41(+4.81%) |
Jan 12, 2021 | 30.34 | 30.70 | 27.31 | 29.33 | 687,223 | -0.77(-2.56%) |
Jan 11, 2021 | 30.00 | 31.19 | 29.73 | 30.10 | 698,668 | -0.82(-2.65%) |
Jan 08, 2021 | 32.64 | 32.91 | 29.83 | 30.92 | 731,200 | -1.49(-4.60%) |
Jan 07, 2021 | 32.49 | 32.91 | 31.25 | 32.41 | 641,504 | +1.41(+4.55%) |
Jan 06, 2021 | 29.90 | 34.45 | 29.50 | 31.00 | 1,367,749 | +1.09(+3.64%) |
Jan 05, 2021 | 30.00 | 31.40 | 28.05 | 29.91 | 717,535 | -0.59(-1.93%) |
Jan 04, 2021 | 28.52 | 32.18 | 28.51 | 30.50 | 1,903,111 | +1.39(+4.77%) |
Dec 31, 2020 | 29.11 | 29.11 | 29.11 | 4,319,498 | -0.51(-1.72%) | |
Dec 30, 2020 | 26.60 | 29.92 | 26.00 | 29.62 | 4,319,498 | +3.82(+14.81%) |
Dec 29, 2020 | 26.39 | 26.51 | 23.72 | 25.80 | 2,052,615 | -2.95(-10.26%) |
Dec 28, 2020 | 23.33 | 30.29 | 23.33 | 28.75 | 3,859,149 | +6.06(+26.71%) |
Dec 24, 2020 | 23.65 | 23.66 | 22.02 | 22.69 | 676,700 | -0.26(-1.13%) |
Dec 23, 2020 | 21.22 | 24.71 | 20.71 | 22.95 | 2,056,687 | +2.31(+11.19%) |
Dec 22, 2020 | 20.70 | 22.20 | 19.71 | 20.64 | 1,705,746 | +0.48(+2.38%) |
Dec 21, 2020 | 18.72 | 21.19 | 18.54 | 20.16 | 1,502,898 | +1.16(+6.11%) |
Dec 18, 2020 | 18.94 | 19.00 | 17.95 | 19.00 | 811,200 | +1.20(+6.74%) |
Dec 17, 2020 | 17.95 | 19.16 | 17.50 | 17.80 | 661,392 | -0.21(-1.17%) |
Dec 16, 2020 | 18.11 | 18.50 | 17.71 | 18.01 | 456,481 | -0.49(-2.65%) |
Dec 15, 2020 | 17.65 | 18.50 | 17.18 | 18.50 | 618,499 | +1.16(+6.69%) |
Dec 14, 2020 | 18.41 | 18.77 | 17.06 | 17.34 | 939,398 | -0.93(-5.09%) |
Dec 11, 2020 | 18.50 | 19.45 | 18.16 | 18.27 | 577,900 | -0.86(-4.50%) |
Dec 10, 2020 | 19.00 | 19.93 | 18.41 | 19.13 | 755,133 | -0.38(-1.95%) |
Dec 09, 2020 | 20.45 | 21.62 | 18.35 | 19.51 | 2,416,745 | -2.48(-11.28%) |
Dec 08, 2020 | 18.39 | 22.23 | 17.15 | 21.99 | 3,337,783 | +3.66(+19.97%) |
Dec 07, 2020 | 18.14 | 19.32 | 17.39 | 18.33 | 1,821,463 | -0.22(-1.19%) |
Dec 04, 2020 | 19.20 | 19.31 | 18.03 | 18.55 | 834,000 | -0.59(-3.08%) |
Dec 03, 2020 | 19.80 | 20.60 | 18.33 | 19.14 | 1,057,743 | -0.43(-2.20%) |
Dec 02, 2020 | 17.80 | 20.77 | 16.51 | 19.57 | 2,112,621 | +1.02(+5.50%) |
Dec 01, 2020 | 22.31 | 22.37 | 18.28 | 18.55 | 2,108,877 | -3.52(-15.95%) |
Nov 30, 2020 | 24.30 | 24.30 | 20.70 | 22.07 | 2,489,523 | -3.20(-12.66%) |
Nov 27, 2020 | 27.36 | 28.65 | 25.00 | 25.27 | 1,102,400 | -1.16(-4.39%) |
Nov 25, 2020 | 23.78 | 28.39 | 23.00 | 26.43 | 2,653,200 | +0.92(+3.61%) |
Nov 24, 2020 | 32.37 | 32.50 | 23.30 | 25.51 | 5,166,054 | -2.69(-9.54%) |
Nov 23, 2020 | 24.62 | 28.65 | 24.40 | 28.20 | 3,424,329 | +6.16(+27.95%) |
Nov 20, 2020 | 19.65 | 23.11 | 19.57 | 22.04 | 3,384,100 | +3.09(+16.31%) |
Nov 19, 2020 | 19.10 | 21.32 | 18.00 | 18.95 | 2,971,308 | +0.26(+1.39%) |
Nov 18, 2020 | 16.90 | 20.10 | 16.77 | 18.69 | 3,474,493 | +2.12(+12.79%) |
Nov 17, 2020 | 15.99 | 16.78 | 15.10 | 16.57 | 2,114,292 | -0.32(-1.89%) |
Nov 16, 2020 | 14.30 | 16.89 | 13.70 | 16.89 | 6,873,633 | +4.29(+34.05%) |
Nov 13, 2020 | 10.25 | 13.00 | 9.770 | 12.60 | 2,423,400 | +2.07(+19.66%) |
Nov 12, 2020 | 10.27 | 10.89 | 10.00 | 10.53 | 977,067 | +0.43(+4.26%) |
Nov 11, 2020 | 9.380 | 10.87 | 9.330 | 10.10 | 479,761 | +0.94(+10.26%) |
Nov 10, 2020 | 10.36 | 10.53 | 9.020 | 9.160 | 541,237 | -1.20(-11.58%) |
Nov 09, 2020 | 10.60 | 10.96 | 10.16 | 10.36 | 452,899 | +0.20(+1.97%) |
Nov 06, 2020 | 10.32 | 10.85 | 10.05 | 10.16 | 345,800 | -0.28(-2.68%) |
Nov 05, 2020 | 9.210 | 10.81 | 9.110 | 10.44 | 624,756 | +1.33(+14.60%) |
Nov 04, 2020 | 9.380 | 9.450 | 8.760 | 9.110 | 312,590 | -0.18(-1.94%) |
Nov 03, 2020 | 9.490 | 9.580 | 8.650 | 9.290 | 411,948 | -0.07(-0.75%) |
Nov 02, 2020 | 9.480 | 9.520 | 8.730 | 9.360 | 384,324 | +0.37(+4.12%) |
Oct 30, 2020 | 9.110 | 9.339 | 8.620 | 8.990 | 247,700 | -0.10(-1.10%) |
Oct 29, 2020 | 8.250 | 9.180 | 8.220 | 9.090 | 170,254 | +0.75(+8.99%) |
Oct 28, 2020 | 8.800 | 8.990 | 8.300 | 8.340 | 398,812 | -0.81(-8.85%) |
Oct 27, 2020 | 9.270 | 9.450 | 9.090 | 9.150 | 180,303 | -0.17(-1.82%) |
Oct 26, 2020 | 9.930 | 9.990 | 8.950 | 9.320 | 257,451 | -0.52(-5.28%) |
Oct 23, 2020 | 9.950 | 10.34 | 9.710 | 9.840 | 274,300 | +0.13(+1.34%) |
Oct 22, 2020 | 9.500 | 9.950 | 8.800 | 9.710 | 686,617 | -0.29(-2.90%) |
Oct 21, 2020 | 10.29 | 10.40 | 9.890 | 10.00 | 420,773 | -0.62(-5.84%) |
Oct 20, 2020 | 10.92 | 10.92 | 10.50 | 10.62 | 240,921 | -0.30(-2.75%) |
Oct 19, 2020 | 11.20 | 11.30 | 10.69 | 10.92 | 197,884 | -0.26(-2.33%) |
Oct 16, 2020 | 11.45 | 11.70 | 11.05 | 11.18 | 175,700 | -0.30(-2.61%) |
Oct 15, 2020 | 11.50 | 11.50 | 11.07 | 11.48 | 253,289 | -0.38(-3.20%) |
Oct 14, 2020 | 12.16 | 12.32 | 11.62 | 11.86 | 460,910 | -0.52(-4.20%) |
Oct 13, 2020 | 12.94 | 12.99 | 12.21 | 12.38 | 245,704 | -0.23(-1.82%) |
Oct 12, 2020 | 13.45 | 13.74 | 12.50 | 12.61 | 458,743 | -0.77(-5.75%) |
Oct 09, 2020 | 13.00 | 13.50 | 12.89 | 13.38 | 415,600 | +0.60(+4.69%) |
Oct 08, 2020 | 13.22 | 13.25 | 12.52 | 12.78 | 198,194 | -0.11(-0.85%) |
Oct 07, 2020 | 12.60 | 13.00 | 12.11 | 12.89 | 449,492 | +0.39(+3.12%) |
Oct 06, 2020 | 13.15 | 13.75 | 12.25 | 12.50 | 495,683 | -0.46(-3.55%) |
Oct 05, 2020 | 12.60 | 13.20 | 12.35 | 12.96 | 423,336 | +0.65(+5.28%) |
Oct 02, 2020 | 12.00 | 12.96 | 11.80 | 12.31 | 457,600 | -0.69(-5.31%) |
Oct 01, 2020 | 12.19 | 13.33 | 12.15 | 13.00 | 1,030,379 | +1.01(+8.42%) |
Sep 30, 2020 | 10.69 | 12.00 | 10.69 | 11.99 | 922,037 | +1.48(+14.08%) |
Sep 29, 2020 | 11.13 | 11.46 | 10.50 | 10.51 | 523,749 | -0.36(-3.31%) |
Sep 28, 2020 | 11.70 | 11.81 | 10.85 | 10.87 | 521,358 | -0.31(-2.77%) |
Sep 25, 2020 | 11.40 | 12.12 | 11.16 | 11.18 | 430,500 | +0.09(+0.81%) |
Sep 24, 2020 | 10.60 | 11.37 | 10.27 | 11.09 | 420,391 | -0.41(-3.57%) |
Sep 23, 2020 | 12.95 | 13.00 | 9.990 | 11.50 | 1,659,101 | -1.40(-10.85%) |
Sep 22, 2020 | 13.36 | 13.48 | 12.78 | 12.90 | 286,832 | -0.24(-1.83%) |
Sep 21, 2020 | 13.87 | 13.87 | 12.85 | 13.14 | 494,568 | -0.91(-6.48%) |
Sep 18, 2020 | 14.57 | 14.67 | 13.95 | 14.05 | 590,800 | +0.23(+1.66%) |
Sep 17, 2020 | 13.00 | 13.90 | 13.00 | 13.82 | 345,763 | +0.44(+3.29%) |
Sep 16, 2020 | 14.61 | 14.70 | 13.20 | 13.38 | 796,373 | -1.08(-7.47%) |
Sep 15, 2020 | 14.76 | 15.20 | 14.30 | 14.46 | 442,201 | -0.07(-0.48%) |
Sep 14, 2020 | 16.05 | 16.14 | 14.21 | 14.53 | 498,386 | -1.30(-8.21%) |
Sep 11, 2020 | 16.17 | 16.97 | 15.80 | 15.83 | 463,700 | -0.15(-0.94%) |
Sep 10, 2020 | 15.36 | 17.95 | 15.36 | 15.98 | 1,068,690 | +0.40(+2.57%) |
Sep 09, 2020 | 14.75 | 15.71 | 14.20 | 15.58 | 816,252 | +1.83(+13.31%) |
Sep 08, 2020 | 13.26 | 14.40 | 13.00 | 13.75 | 744,412 | +0.12(+0.88%) |
Sep 04, 2020 | 14.35 | 15.72 | 12.11 | 13.63 | 789,300 | -0.80(-5.54%) |
Sep 03, 2020 | 17.00 | 17.03 | 14.00 | 14.43 | 912,898 | -3.17(-18.01%) |
Sep 02, 2020 | 18.75 | 19.00 | 17.51 | 17.60 | 449,185 | +0.25(+1.44%) |
Sep 01, 2020 | 18.30 | 18.50 | 15.62 | 17.35 | 1,697,306 | -2.40(-12.15%) |
Aug 31, 2020 | 22.75 | 22.75 | 19.70 | 19.75 | 1,157,525 | -1.25(-5.95%) |