Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.28 | 13.76 | 12.86 | 13.20 | 1,042,200 | -0.10(-0.75%) |
Apr 29, 2021 | 13.29 | 13.68 | 12.91 | 13.30 | 868,635 | -0.17(-1.26%) |
Apr 28, 2021 | 13.18 | 13.80 | 12.68 | 13.47 | 1,650,354 | +0.36(+2.75%) |
Apr 27, 2021 | 13.65 | 13.80 | 13.03 | 13.11 | 904,645 | -0.34(-2.53%) |
Apr 26, 2021 | 13.88 | 13.88 | 13.12 | 13.45 | 1,299,425 | +0.29(+2.20%) |
Apr 23, 2021 | 12.28 | 13.43 | 12.25 | 13.16 | 1,318,900 | +0.26(+2.02%) |
Apr 22, 2021 | 12.91 | 13.86 | 12.66 | 12.90 | 1,603,085 | -0.03(-0.23%) |
Apr 21, 2021 | 11.60 | 13.09 | 11.58 | 12.93 | 2,507,677 | +1.20(+10.23%) |
Apr 20, 2021 | 12.07 | 12.29 | 11.51 | 11.73 | 1,561,690 | -0.63(-5.10%) |
Apr 19, 2021 | 12.52 | 13.23 | 11.90 | 12.36 | 2,219,957 | -0.97(-7.28%) |
Apr 16, 2021 | 13.96 | 13.96 | 13.05 | 13.33 | 4,032,400 | -0.95(-6.65%) |
Apr 15, 2021 | 15.27 | 15.36 | 12.77 | 14.28 | 6,694,864 | +0.03(+0.21%) |
Apr 14, 2021 | 16.80 | 19.02 | 13.65 | 14.25 | 25,814,860 | -1.03(-6.74%) |
Apr 13, 2021 | 16.57 | 16.73 | 15.04 | 15.28 | 2,082,781 | +0.08(+0.53%) |
Apr 12, 2021 | 17.40 | 17.97 | 14.84 | 15.20 | 2,250,368 | -1.76(-10.38%) |
Apr 09, 2021 | 17.15 | 17.30 | 16.01 | 16.96 | 1,539,700 | +0.11(+0.65%) |
Apr 08, 2021 | 15.41 | 17.00 | 15.38 | 16.85 | 1,801,285 | +1.43(+9.27%) |
Apr 07, 2021 | 15.85 | 16.68 | 15.12 | 15.42 | 1,264,596 | -1.34(-8.00%) |
Apr 06, 2021 | 16.34 | 17.22 | 14.85 | 16.76 | 2,019,395 | +0.01(+0.06%) |
Apr 05, 2021 | 14.87 | 16.90 | 14.25 | 16.75 | 2,352,916 | +2.42(+16.89%) |
Apr 01, 2021 | 15.02 | 15.35 | 14.23 | 14.33 | 1,414,500 | -0.69(-4.59%) |
Mar 31, 2021 | 14.68 | 15.43 | 13.76 | 15.02 | 1,460,576 | +0.42(+2.88%) |
Mar 30, 2021 | 13.43 | 15.65 | 13.04 | 14.60 | 1,988,655 | +1.66(+12.83%) |
Mar 29, 2021 | 14.30 | 14.67 | 12.70 | 12.94 | 973,457 | -0.62(-4.57%) |
Mar 26, 2021 | 14.40 | 14.45 | 12.75 | 13.56 | 725,200 | -0.35(-2.52%) |
Mar 25, 2021 | 12.01 | 13.99 | 12.01 | 13.91 | 823,947 | +0.42(+3.11%) |
Mar 24, 2021 | 15.33 | 15.50 | 13.38 | 13.49 | 947,854 | -1.29(-8.73%) |
Mar 23, 2021 | 15.94 | 15.94 | 14.57 | 14.78 | 806,074 | -1.06(-6.69%) |
Mar 22, 2021 | 16.94 | 17.03 | 15.60 | 15.84 | 1,023,754 | -1.10(-6.49%) |
Mar 19, 2021 | 16.62 | 17.20 | 16.10 | 16.94 | 1,076,400 | +0.60(+3.67%) |
Mar 18, 2021 | 17.57 | 18.28 | 16.24 | 16.34 | 1,565,148 | -1.49(-8.36%) |
Mar 17, 2021 | 15.96 | 17.97 | 15.81 | 17.83 | 1,487,497 | +1.21(+7.28%) |
Mar 16, 2021 | 18.18 | 18.20 | 16.36 | 16.62 | 1,543,680 | -2.32(-12.25%) |
Mar 15, 2021 | 18.38 | 19.49 | 17.92 | 18.94 | 1,601,874 | +0.95(+5.28%) |
Mar 12, 2021 | 16.77 | 18.86 | 16.65 | 17.99 | 2,247,000 | -0.31(-1.69%) |
Mar 11, 2021 | 18.15 | 18.38 | 16.88 | 18.30 | 2,442,469 | +0.67(+3.80%) |
Mar 10, 2021 | 18.31 | 18.86 | 16.43 | 17.63 | 3,240,651 | +1.73(+10.88%) |
Mar 09, 2021 | 13.50 | 16.36 | 12.80 | 15.90 | 3,650,256 | +3.72(+30.54%) |
Mar 08, 2021 | 13.67 | 13.68 | 12.00 | 12.18 | 1,056,884 | -1.08(-8.14%) |
Mar 05, 2021 | 14.30 | 14.30 | 11.13 | 13.26 | 1,350,500 | -0.19(-1.41%) |
Mar 04, 2021 | 15.00 | 15.46 | 12.68 | 13.45 | 1,602,289 | -2.05(-13.23%) |
Mar 03, 2021 | 16.42 | 16.72 | 15.25 | 15.50 | 2,256,498 | -0.14(-0.90%) |
Mar 02, 2021 | 17.07 | 17.07 | 15.24 | 15.64 | 1,981,065 | -0.91(-5.50%) |
Mar 01, 2021 | 16.00 | 16.99 | 15.21 | 16.55 | 2,054,265 | +1.79(+12.13%) |
Feb 26, 2021 | 14.69 | 15.61 | 14.11 | 14.76 | 1,232,300 | -0.63(-4.09%) |
Feb 25, 2021 | 16.88 | 17.59 | 15.04 | 15.39 | 1,672,772 | -1.22(-7.34%) |
Feb 24, 2021 | 16.99 | 17.59 | 15.79 | 16.61 | 2,181,887 | +1.27(+8.28%) |
Feb 23, 2021 | 15.66 | 16.42 | 13.51 | 15.34 | 2,859,207 | -3.37(-18.01%) |
Feb 22, 2021 | 18.87 | 20.56 | 18.30 | 18.71 | 2,570,678 | -2.35(-11.16%) |
Feb 19, 2021 | 23.10 | 25.10 | 20.73 | 21.06 | 4,667,200 | -0.64(-2.95%) |
Feb 18, 2021 | 24.00 | 25.74 | 21.70 | 21.70 | 3,019,648 | -4.96(-18.60%) |
Feb 17, 2021 | 29.22 | 30.68 | 25.25 | 26.66 | 6,021,208 | -1.60(-5.66%) |
Feb 16, 2021 | 25.48 | 28.57 | 25.28 | 28.26 | 6,197,539 | +3.96(+16.30%) |
Feb 12, 2021 | 23.77 | 26.78 | 23.27 | 24.30 | 4,090,500 | -0.15(-0.61%) |
Feb 11, 2021 | 24.93 | 27.00 | 22.80 | 24.45 | 5,712,887 | +2.40(+10.88%) |
Feb 10, 2021 | 24.59 | 24.65 | 20.60 | 22.05 | 4,574,061 | -2.50(-10.18%) |
Feb 09, 2021 | 26.42 | 29.85 | 23.56 | 24.55 | 12,715,701 | -1.05(-4.10%) |
Feb 08, 2021 | 20.70 | 26.17 | 19.02 | 25.60 | 12,941,074 | +8.09(+46.20%) |
Feb 05, 2021 | 19.12 | 19.92 | 17.28 | 17.51 | 2,879,700 | -1.48(-7.79%) |
Feb 04, 2021 | 19.10 | 19.30 | 18.05 | 18.99 | 2,641,015 | +0.44(+2.37%) |
Feb 03, 2021 | 18.89 | 20.68 | 18.51 | 18.55 | 4,297,295 | +0.01(+0.05%) |
Feb 02, 2021 | 18.32 | 19.39 | 17.58 | 18.54 | 3,821,850 | +0.32(+1.76%) |
Feb 01, 2021 | 19.13 | 19.15 | 17.56 | 18.22 | 2,906,708 | -1.20(-6.18%) |
Jan 29, 2021 | 23.05 | 23.90 | 18.10 | 19.42 | 9,824,200 | -0.12(-0.61%) |
Jan 28, 2021 | 16.98 | 20.43 | 16.25 | 19.54 | 8,346,457 | +3.43(+21.29%) |
Jan 27, 2021 | 16.29 | 17.09 | 15.83 | 16.11 | 1,990,303 | -1.55(-8.78%) |
Jan 26, 2021 | 16.51 | 18.50 | 15.80 | 17.66 | 3,585,080 | +1.29(+7.88%) |
Jan 25, 2021 | 17.99 | 18.19 | 15.72 | 16.37 | 3,486,955 | -1.10(-6.30%) |
Jan 22, 2021 | 16.74 | 17.99 | 16.55 | 17.47 | 4,157,500 | +1.11(+6.78%) |
Jan 21, 2021 | 15.95 | 17.40 | 15.20 | 16.36 | 5,204,255 | -0.36(-2.15%) |
Jan 20, 2021 | 15.76 | 18.20 | 15.54 | 16.72 | 5,659,741 | +0.26(+1.58%) |
Jan 19, 2021 | 17.24 | 17.32 | 14.70 | 16.46 | 4,682,584 | -0.20(-1.20%) |
Jan 15, 2021 | 17.58 | 17.69 | 16.52 | 16.66 | 3,658,600 | -1.46(-8.06%) |
Jan 14, 2021 | 20.19 | 20.99 | 17.82 | 18.12 | 9,641,898 | -0.04(-0.22%) |
Jan 13, 2021 | 18.83 | 21.10 | 17.82 | 18.16 | 6,664,245 | -1.49(-7.58%) |
Jan 12, 2021 | 17.05 | 22.50 | 15.50 | 19.65 | 25,675,154 | +0.89(+4.74%) |
Jan 11, 2021 | 20.62 | 23.25 | 18.20 | 18.76 | 13,839,755 | -6.27(-25.05%) |
Jan 08, 2021 | 26.31 | 28.74 | 24.20 | 25.03 | 8,247,900 | +0.24(+0.97%) |
Jan 07, 2021 | 27.98 | 29.39 | 22.25 | 24.79 | 10,770,091 | -0.94(-3.65%) |
Jan 06, 2021 | 28.66 | 28.80 | 24.05 | 25.73 | 12,152,093 | -2.27(-8.11%) |
Jan 05, 2021 | 24.97 | 30.90 | 23.73 | 28.00 | 27,628,156 | -1.27(-4.34%) |
Jan 04, 2021 | 25.70 | 33.00 | 25.50 | 29.27 | 38,405,928 | +7.36(+33.59%) |
Dec 31, 2020 | 21.91 | 21.91 | 21.91 | 46,452,572 | +6.76(+44.62%) | |
Dec 30, 2020 | 12.27 | 16.19 | 12.11 | 15.15 | 46,452,572 | +4.59(+43.47%) |
Dec 29, 2020 | 9.840 | 10.87 | 8.440 | 10.56 | 8,319,968 | +0.07(+0.67%) |
Dec 28, 2020 | 6.680 | 12.45 | 6.410 | 10.49 | 60,393,144 | +4.70(+81.17%) |
Dec 24, 2020 | 6.030 | 6.345 | 5.650 | 5.790 | 858,600 | -0.16(-2.69%) |
Dec 23, 2020 | 6.580 | 6.900 | 5.930 | 5.950 | 2,158,887 | -0.54(-8.32%) |
Dec 22, 2020 | 6.800 | 6.850 | 5.840 | 6.490 | 4,129,519 | +0.24(+3.84%) |
Dec 21, 2020 | 5.720 | 6.640 | 5.530 | 6.250 | 3,156,854 | +0.69(+12.41%) |
Dec 18, 2020 | 5.310 | 5.830 | 5.100 | 5.560 | 1,141,300 | +0.05(+0.91%) |
Dec 17, 2020 | 6.000 | 6.050 | 5.310 | 5.510 | 5,033,860 | +0.46(+9.11%) |
Dec 16, 2020 | 6.880 | 7.050 | 4.790 | 5.050 | 11,434,505 | -1.11(-18.02%) |
Dec 15, 2020 | 6.110 | 6.490 | 6.050 | 6.160 | 2,123,062 | +0.14(+2.33%) |
Dec 14, 2020 | 6.310 | 6.480 | 5.930 | 6.020 | 1,074,940 | +0.06(+1.01%) |
Dec 11, 2020 | 5.780 | 6.000 | 5.780 | 5.960 | 323,500 | +0.04(+0.68%) |
Dec 10, 2020 | 5.490 | 6.160 | 5.450 | 5.920 | 384,861 | +0.23(+4.04%) |
Dec 09, 2020 | 5.800 | 5.990 | 5.630 | 5.690 | 450,313 | -0.16(-2.74%) |
Dec 08, 2020 | 6.270 | 6.270 | 5.750 | 5.850 | 692,421 | -0.47(-7.44%) |
Dec 07, 2020 | 6.530 | 6.690 | 6.300 | 6.320 | 388,808 | -0.03(-0.47%) |
Dec 04, 2020 | 7.250 | 7.330 | 6.300 | 6.350 | 1,195,000 | -1.10(-14.77%) |
Dec 03, 2020 | 7.930 | 7.930 | 7.020 | 7.450 | 1,027,218 | -0.32(-4.12%) |
Dec 02, 2020 | 7.840 | 7.950 | 7.350 | 7.770 | 442,725 | -0.21(-2.63%) |
Dec 01, 2020 | 7.770 | 9.050 | 7.340 | 7.980 | 2,096,895 | -0.09(-1.12%) |
Nov 30, 2020 | 7.310 | 8.120 | 6.710 | 8.070 | 1,951,944 | +1.75(+27.69%) |
Nov 27, 2020 | 6.190 | 6.660 | 5.890 | 6.320 | 1,583,900 | -0.95(-13.07%) |
Nov 25, 2020 | 6.380 | 8.140 | 5.780 | 7.270 | 1,487,900 | +0.96(+15.21%) |
Nov 24, 2020 | 6.650 | 6.720 | 6.000 | 6.310 | 601,930 | +0.14(+2.27%) |
Nov 23, 2020 | 6.500 | 6.860 | 6.160 | 6.170 | 988,709 | +0.07(+1.15%) |
Nov 20, 2020 | 6.280 | 6.890 | 5.910 | 6.100 | 872,300 | -0.10(-1.61%) |
Nov 19, 2020 | 5.640 | 6.230 | 5.210 | 6.200 | 513,591 | +0.56(+9.93%) |
Nov 18, 2020 | 6.000 | 6.500 | 5.500 | 5.640 | 1,025,114 | -0.33(-5.53%) |
Nov 17, 2020 | 6.150 | 7.050 | 5.580 | 5.970 | 3,622,164 | +0.56(+10.35%) |
Nov 16, 2020 | 4.620 | 5.470 | 4.460 | 5.410 | 847,200 | +1.07(+24.65%) |
Nov 13, 2020 | 4.120 | 4.360 | 4.100 | 4.340 | 114,700 | +0.18(+4.33%) |
Nov 12, 2020 | 3.800 | 4.420 | 3.800 | 4.160 | 545,723 | +0.35(+9.19%) |
Nov 11, 2020 | 4.000 | 4.150 | 3.720 | 3.810 | 395,302 | -0.07(-1.80%) |
Nov 10, 2020 | 3.640 | 3.990 | 3.610 | 3.880 | 119,757 | +0.32(+8.99%) |
Nov 09, 2020 | 3.820 | 3.960 | 3.400 | 3.560 | 286,557 | -0.40(-10.10%) |
Nov 06, 2020 | 4.390 | 4.391 | 3.870 | 3.960 | 145,400 | -0.34(-7.91%) |
Nov 05, 2020 | 4.350 | 4.650 | 4.140 | 4.300 | 559,768 | +0.09(+2.14%) |
Nov 04, 2020 | 3.860 | 4.340 | 3.850 | 4.210 | 338,987 | +0.31(+7.95%) |
Nov 03, 2020 | 3.800 | 3.980 | 3.800 | 3.900 | 11,381 | +0.10(+2.63%) |
Nov 02, 2020 | 3.750 | 3.820 | 3.610 | 3.800 | 16,917 | +0.05(+1.33%) |
Oct 30, 2020 | 3.860 | 3.900 | 3.625 | 3.750 | 17,100 | -0.04(-1.06%) |
Oct 29, 2020 | 3.650 | 3.870 | 3.650 | 3.790 | 13,450 | +0.19(+5.28%) |
Oct 28, 2020 | 3.850 | 3.918 | 3.560 | 3.600 | 58,503 | -0.32(-8.16%) |
Oct 27, 2020 | 4.160 | 4.190 | 3.770 | 3.920 | 48,837 | -0.10(-2.49%) |
Oct 26, 2020 | 3.830 | 4.080 | 3.628 | 4.020 | 83,282 | +0.06(+1.52%) |
Oct 23, 2020 | 3.990 | 4.330 | 3.585 | 3.960 | 114,300 | -0.04(-1.00%) |
Oct 22, 2020 | 4.050 | 4.690 | 3.980 | 4.000 | 161,580 | +0.05(+1.27%) |
Oct 21, 2020 | 3.980 | 4.140 | 3.850 | 3.950 | 53,496 | +0.13(+3.40%) |
Oct 20, 2020 | 4.080 | 4.080 | 3.820 | 3.820 | 13,640 | -0.28(-6.83%) |
Oct 19, 2020 | 3.600 | 4.200 | 3.600 | 4.100 | 37,415 | +0.25(+6.49%) |
Oct 16, 2020 | 3.980 | 3.983 | 3.850 | 3.850 | 5,500 | -0.11(-2.78%) |
Oct 15, 2020 | 4.080 | 4.080 | 3.960 | 3.960 | 6,237 | -0.04(-1.00%) |
Oct 14, 2020 | 3.940 | 4.040 | 3.940 | 4.000 | 3,436 | +0.00(+0.00%) |
Oct 13, 2020 | 4.000 | 4.170 | 3.958 | 4.000 | 7,576 | +0.03(+0.76%) |
Oct 12, 2020 | 4.010 | 4.150 | 3.950 | 3.970 | 45,141 | -0.08(-1.98%) |
Oct 09, 2020 | 3.920 | 4.093 | 3.920 | 4.050 | 60,400 | +0.13(+3.32%) |
Oct 08, 2020 | 4.030 | 4.200 | 3.900 | 3.920 | 144,093 | -0.08(-2.00%) |
Oct 07, 2020 | 4.050 | 4.240 | 3.955 | 4.000 | 69,593 | +0.01(+0.25%) |
Oct 06, 2020 | 3.580 | 4.140 | 3.570 | 3.990 | 38,796 | +0.15(+3.91%) |
Oct 05, 2020 | 3.970 | 4.270 | 3.750 | 3.840 | 54,226 | -0.20(-4.95%) |
Oct 02, 2020 | 3.840 | 4.300 | 3.840 | 4.040 | 15,400 | +0.02(+0.50%) |
Oct 01, 2020 | 4.110 | 4.150 | 3.990 | 4.020 | 17,278 | -0.09(-2.19%) |
Sep 30, 2020 | 4.460 | 4.460 | 4.000 | 4.110 | 26,774 | +0.04(+0.98%) |
Sep 29, 2020 | 4.110 | 4.140 | 4.010 | 4.070 | 20,172 | -0.04(-0.97%) |
Sep 28, 2020 | 4.140 | 4.260 | 4.040 | 4.110 | 27,313 | -0.08(-1.91%) |
Sep 25, 2020 | 3.940 | 4.240 | 3.940 | 4.190 | 40,100 | +0.27(+6.89%) |
Sep 24, 2020 | 3.750 | 3.920 | 3.670 | 3.920 | 27,408 | +0.07(+1.82%) |
Sep 23, 2020 | 3.880 | 4.030 | 3.500 | 3.850 | 57,596 | -0.12(-3.02%) |
Sep 22, 2020 | 4.280 | 4.280 | 3.860 | 3.970 | 45,186 | -0.29(-6.81%) |
Sep 21, 2020 | 4.340 | 4.450 | 4.200 | 4.260 | 17,946 | -0.19(-4.27%) |
Sep 18, 2020 | 4.340 | 4.510 | 4.146 | 4.450 | 82,300 | +0.21(+4.95%) |
Sep 17, 2020 | 4.160 | 4.380 | 4.160 | 4.240 | 44,326 | +0.11(+2.66%) |
Sep 16, 2020 | 4.310 | 4.590 | 4.040 | 4.130 | 132,572 | -0.30(-6.77%) |
Sep 15, 2020 | 4.600 | 4.600 | 4.400 | 4.430 | 64,027 | -0.16(-3.49%) |
Sep 14, 2020 | 4.460 | 4.730 | 4.410 | 4.590 | 39,623 | +0.01(+0.22%) |
Sep 11, 2020 | 4.120 | 4.580 | 4.120 | 4.580 | 29,800 | +0.17(+3.85%) |
Sep 10, 2020 | 4.500 | 4.640 | 4.275 | 4.410 | 24,202 | -0.20(-4.34%) |
Sep 09, 2020 | 4.500 | 4.640 | 4.310 | 4.610 | 59,862 | +0.30(+6.96%) |
Sep 08, 2020 | 4.500 | 4.650 | 4.310 | 4.310 | 40,726 | -0.30(-6.41%) |
Sep 04, 2020 | 4.420 | 4.690 | 4.410 | 4.605 | 31,300 | +0.10(+2.11%) |
Sep 03, 2020 | 4.590 | 4.600 | 4.050 | 4.510 | 48,927 | -0.17(-3.63%) |
Sep 02, 2020 | 4.700 | 4.880 | 4.550 | 4.680 | 71,363 | -0.24(-4.88%) |
Sep 01, 2020 | 4.820 | 5.080 | 4.820 | 4.920 | 137,243 | -0.05(-1.01%) |
Aug 31, 2020 | 5.000 | 5.100 | 4.900 | 4.970 | 93,665 | +0.08(+1.64%) |
Aug 28, 2020 | 4.670 | 4.910 | 4.670 | 4.890 | 68,100 | +0.14(+2.95%) |
Aug 27, 2020 | 4.780 | 4.930 | 4.680 | 4.750 | 90,523 | +0.15(+3.26%) |
Aug 26, 2020 | 4.640 | 4.870 | 4.535 | 4.600 | 46,187 | +0.04(+0.88%) |
Aug 25, 2020 | 4.450 | 4.720 | 4.220 | 4.560 | 107,520 | +0.06(+1.33%) |
Aug 24, 2020 | 4.210 | 4.720 | 4.200 | 4.500 | 116,637 | +0.33(+7.91%) |
Aug 21, 2020 | 3.970 | 4.170 | 3.970 | 4.170 | 17,700 | +0.16(+3.99%) |
Aug 20, 2020 | 3.810 | 4.250 | 3.810 | 4.010 | 66,678 | +0.19(+4.97%) |
Aug 19, 2020 | 3.680 | 3.960 | 3.680 | 3.820 | 28,856 | +0.08(+2.14%) |
Aug 18, 2020 | 3.920 | 4.160 | 3.505 | 3.740 | 130,823 | -0.31(-7.65%) |
Aug 17, 2020 | 4.070 | 4.240 | 3.950 | 4.050 | 66,154 | -0.05(-1.22%) |
Aug 14, 2020 | 4.010 | 4.370 | 4.000 | 4.100 | 59,900 | +0.00(+0.00%) |
Aug 13, 2020 | 4.360 | 4.610 | 3.890 | 4.100 | 183,546 | -0.26(-5.96%) |
Aug 12, 2020 | 4.360 | 4.670 | 4.350 | 4.360 | 85,760 | +0.00(+0.00%) |
Aug 11, 2020 | 4.500 | 4.840 | 4.100 | 4.360 | 201,107 | -0.34(-7.23%) |
Aug 10, 2020 | 4.940 | 5.040 | 4.400 | 4.700 | 279,596 | -0.28(-5.62%) |