Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.86 | 19.00 | 17.28 | 17.77 | 307,100 | +0.90(+5.33%) |
Feb 25, 2021 | 17.40 | 17.65 | 16.66 | 16.87 | 137,321 | -0.25(-1.46%) |
Feb 24, 2021 | 17.26 | 18.05 | 16.89 | 17.12 | 151,786 | -0.36(-2.06%) |
Feb 23, 2021 | 18.45 | 18.63 | 16.18 | 17.48 | 188,792 | -0.95(-5.15%) |
Feb 22, 2021 | 19.17 | 19.17 | 18.33 | 18.43 | 75,721 | -0.86(-4.46%) |
Feb 19, 2021 | 17.53 | 19.38 | 17.41 | 19.29 | 269,600 | +1.93(+11.12%) |
Feb 18, 2021 | 17.12 | 17.85 | 17.00 | 17.36 | 361,980 | -0.09(-0.52%) |
Feb 17, 2021 | 18.12 | 18.12 | 17.05 | 17.45 | 103,545 | -0.57(-3.16%) |
Feb 16, 2021 | 18.52 | 18.75 | 17.65 | 18.02 | 177,832 | -0.44(-2.38%) |
Feb 12, 2021 | 18.50 | 18.85 | 18.23 | 18.46 | 92,700 | -0.15(-0.81%) |
Feb 11, 2021 | 18.99 | 18.99 | 18.00 | 18.61 | 113,213 | -0.42(-2.21%) |
Feb 10, 2021 | 19.00 | 19.10 | 17.61 | 19.03 | 112,169 | -0.01(-0.05%) |
Feb 09, 2021 | 17.95 | 19.49 | 17.87 | 19.04 | 232,175 | +1.14(+6.37%) |
Feb 08, 2021 | 17.00 | 17.90 | 17.00 | 17.90 | 144,401 | +0.66(+3.83%) |
Feb 05, 2021 | 16.55 | 17.61 | 16.34 | 17.24 | 267,900 | +0.76(+4.61%) |
Feb 04, 2021 | 15.80 | 17.05 | 15.56 | 16.48 | 235,529 | +0.75(+4.77%) |
Feb 03, 2021 | 15.68 | 15.78 | 15.10 | 15.73 | 141,428 | +0.24(+1.55%) |
Feb 02, 2021 | 15.33 | 15.65 | 15.10 | 15.49 | 152,110 | +0.30(+1.97%) |
Feb 01, 2021 | 15.34 | 15.57 | 14.76 | 15.19 | 198,294 | +0.16(+1.06%) |
Jan 29, 2021 | 14.75 | 15.20 | 14.75 | 15.03 | 112,300 | +0.17(+1.14%) |
Jan 28, 2021 | 15.00 | 15.49 | 14.58 | 14.86 | 193,713 | -0.39(-2.56%) |
Jan 27, 2021 | 15.37 | 15.48 | 14.41 | 15.25 | 231,539 | -0.28(-1.80%) |
Jan 26, 2021 | 14.90 | 15.60 | 14.51 | 15.53 | 322,898 | +0.83(+5.65%) |
Jan 25, 2021 | 15.50 | 15.59 | 14.10 | 14.70 | 436,054 | -0.71(-4.61%) |
Jan 22, 2021 | 15.35 | 15.64 | 15.00 | 15.41 | 197,700 | -0.09(-0.58%) |
Jan 21, 2021 | 15.75 | 15.76 | 14.80 | 15.50 | 430,247 | -0.04(-0.26%) |
Jan 20, 2021 | 16.26 | 16.71 | 15.21 | 15.54 | 737,363 | -0.28(-1.77%) |
Jan 19, 2021 | 14.30 | 16.10 | 14.30 | 15.82 | 1,002,210 | +1.48(+10.32%) |
Jan 15, 2021 | 14.40 | 14.75 | 13.77 | 14.34 | 2,038,500 | -0.17(-1.17%) |
Jan 14, 2021 | 15.01 | 15.19 | 14.01 | 14.51 | 461,314 | -1.04(-6.69%) |
Jan 13, 2021 | 17.17 | 17.30 | 14.90 | 15.55 | 490,547 | -1.70(-9.86%) |
Jan 12, 2021 | 17.72 | 18.70 | 16.90 | 17.25 | 73,811 | -0.76(-4.22%) |
Jan 11, 2021 | 21.00 | 21.00 | 17.40 | 18.01 | 79,435 | -0.88(-4.66%) |
Jan 08, 2021 | 19.19 | 19.43 | 18.70 | 18.89 | 19,600 | -0.24(-1.25%) |
Jan 07, 2021 | 18.97 | 19.74 | 18.75 | 19.13 | 19,409 | +0.13(+0.68%) |
Jan 06, 2021 | 19.08 | 19.48 | 18.85 | 19.00 | 27,488 | -0.07(-0.37%) |
Jan 05, 2021 | 18.94 | 19.49 | 18.68 | 19.07 | 19,680 | +0.19(+1.01%) |
Jan 04, 2021 | 19.16 | 19.73 | 18.60 | 18.88 | 21,095 | -0.37(-1.92%) |
Dec 31, 2020 | 19.25 | 19.25 | 19.25 | 11,338 | -0.08(-0.41%) | |
Dec 30, 2020 | 19.52 | 19.64 | 19.26 | 19.33 | 11,338 | -0.24(-1.23%) |
Dec 29, 2020 | 19.70 | 19.99 | 19.45 | 19.57 | 10,427 | -0.30(-1.51%) |
Dec 28, 2020 | 20.00 | 20.00 | 19.09 | 19.87 | 24,000 | +0.72(+3.76%) |
Dec 24, 2020 | 18.61 | 19.27 | 18.61 | 19.15 | 13,000 | -0.09(-0.47%) |
Dec 23, 2020 | 18.40 | 19.52 | 18.40 | 19.24 | 70,035 | +0.85(+4.62%) |
Dec 22, 2020 | 18.50 | 18.97 | 17.62 | 18.39 | 40,838 | -0.11(-0.59%) |
Dec 21, 2020 | 18.75 | 19.41 | 18.00 | 18.50 | 56,602 | -0.15(-0.80%) |
Dec 18, 2020 | 19.16 | 19.77 | 18.51 | 18.65 | 47,000 | +0.25(+1.36%) |
Dec 17, 2020 | 16.96 | 18.69 | 16.68 | 18.40 | 42,565 | +1.44(+8.49%) |
Dec 16, 2020 | 17.65 | 17.65 | 16.70 | 16.96 | 20,496 | -0.21(-1.22%) |
Dec 15, 2020 | 18.00 | 18.00 | 16.85 | 17.17 | 22,938 | -0.59(-3.33%) |
Dec 14, 2020 | 18.49 | 18.50 | 17.65 | 17.76 | 28,601 | -0.59(-3.21%) |
Dec 11, 2020 | 18.45 | 19.50 | 17.88 | 18.35 | 64,100 | +0.22(+1.21%) |
Dec 10, 2020 | 15.17 | 20.24 | 15.10 | 18.13 | 111,341 | +2.96(+19.51%) |
Dec 09, 2020 | 15.43 | 15.50 | 15.13 | 15.17 | 22,003 | -0.18(-1.17%) |
Dec 08, 2020 | 15.49 | 15.50 | 15.20 | 15.35 | 13,201 | +0.14(+0.92%) |
Dec 07, 2020 | 15.45 | 15.75 | 15.15 | 15.21 | 22,930 | -0.09(-0.59%) |
Dec 04, 2020 | 15.18 | 15.38 | 15.13 | 15.30 | 15,700 | -0.06(-0.39%) |
Dec 03, 2020 | 15.76 | 16.07 | 15.28 | 15.36 | 21,681 | -0.23(-1.44%) |
Dec 02, 2020 | 15.43 | 15.94 | 15.19 | 15.59 | 11,038 | +0.20(+1.27%) |
Dec 01, 2020 | 16.05 | 16.05 | 15.15 | 15.39 | 21,790 | -0.40(-2.53%) |
Nov 30, 2020 | 16.40 | 16.40 | 15.65 | 15.79 | 15,906 | -0.61(-3.72%) |
Nov 27, 2020 | 15.98 | 16.75 | 15.65 | 16.40 | 14,300 | +0.97(+6.29%) |
Nov 25, 2020 | 15.35 | 15.50 | 15.25 | 15.43 | 17,000 | +0.13(+0.85%) |
Nov 24, 2020 | 15.69 | 15.73 | 15.20 | 15.30 | 22,965 | -0.43(-2.73%) |
Nov 23, 2020 | 16.01 | 16.06 | 15.50 | 15.73 | 19,315 | -0.32(-1.99%) |
Nov 20, 2020 | 16.14 | 16.28 | 16.00 | 16.05 | 13,000 | -0.09(-0.56%) |
Nov 19, 2020 | 16.67 | 16.93 | 16.09 | 16.14 | 21,969 | -0.21(-1.28%) |
Nov 18, 2020 | 15.82 | 16.70 | 15.72 | 16.35 | 16,982 | +0.84(+5.42%) |
Nov 17, 2020 | 16.15 | 16.15 | 15.50 | 15.51 | 8,321 | -0.32(-2.02%) |
Nov 16, 2020 | 15.89 | 16.07 | 15.65 | 15.83 | 29,306 | +0.51(+3.33%) |
Nov 13, 2020 | 15.16 | 15.48 | 15.10 | 15.32 | 9,900 | +0.16(+1.06%) |
Nov 12, 2020 | 15.65 | 15.73 | 15.10 | 15.16 | 6,910 | -0.35(-2.26%) |
Nov 11, 2020 | 15.30 | 15.96 | 15.30 | 15.51 | 3,238 | +0.21(+1.37%) |
Nov 10, 2020 | 16.22 | 16.22 | 15.10 | 15.30 | 12,021 | -0.18(-1.16%) |
Nov 09, 2020 | 16.32 | 16.37 | 15.45 | 15.48 | 24,506 | -0.87(-5.32%) |
Nov 06, 2020 | 16.33 | 16.79 | 15.91 | 16.35 | 10,200 | -0.54(-3.20%) |
Nov 05, 2020 | 17.66 | 17.94 | 16.33 | 16.89 | 20,831 | -0.36(-2.09%) |
Nov 04, 2020 | 15.10 | 17.65 | 15.10 | 17.25 | 26,256 | +1.82(+11.80%) |
Nov 03, 2020 | 15.11 | 15.86 | 15.11 | 15.43 | 12,074 | +0.23(+1.51%) |
Nov 02, 2020 | 15.13 | 15.45 | 15.13 | 15.20 | 11,345 | +0.10(+0.66%) |
Oct 30, 2020 | 15.35 | 15.35 | 15.00 | 15.10 | 32,500 | -0.15(-0.98%) |
Oct 29, 2020 | 15.39 | 15.93 | 14.07 | 15.25 | 46,095 | +0.08(+0.53%) |
Oct 28, 2020 | 16.10 | 16.36 | 15.13 | 15.17 | 34,992 | -1.43(-8.61%) |
Oct 27, 2020 | 16.86 | 16.91 | 16.35 | 16.60 | 9,025 | -0.40(-2.35%) |
Oct 26, 2020 | 17.65 | 17.67 | 16.26 | 17.00 | 16,678 | -0.50(-2.86%) |
Oct 23, 2020 | 17.86 | 17.86 | 17.01 | 17.50 | 7,000 | -0.21(-1.19%) |
Oct 22, 2020 | 16.31 | 17.87 | 16.07 | 17.71 | 27,640 | +1.05(+6.30%) |
Oct 21, 2020 | 17.50 | 17.99 | 16.50 | 16.66 | 25,060 | -0.84(-4.80%) |
Oct 20, 2020 | 17.53 | 18.19 | 17.50 | 17.50 | 38,162 | -0.09(-0.51%) |
Oct 19, 2020 | 19.70 | 20.40 | 17.59 | 17.59 | 40,175 | -2.19(-11.07%) |
Oct 16, 2020 | 19.01 | 19.81 | 18.88 | 19.78 | 23,400 | +0.54(+2.78%) |
Oct 15, 2020 | 19.85 | 20.13 | 19.10 | 19.25 | 12,010 | -0.71(-3.58%) |
Oct 14, 2020 | 19.24 | 20.09 | 19.24 | 19.96 | 19,698 | +0.47(+2.41%) |
Oct 13, 2020 | 19.01 | 19.80 | 19.00 | 19.49 | 29,601 | +0.28(+1.46%) |
Oct 12, 2020 | 19.95 | 24.84 | 19.00 | 19.21 | 219,093 | -0.90(-4.48%) |
Oct 09, 2020 | 20.47 | 20.47 | 19.88 | 20.11 | 21,300 | +0.43(+2.21%) |
Oct 08, 2020 | 20.09 | 20.25 | 19.38 | 19.68 | 20,517 | +0.14(+0.74%) |
Oct 07, 2020 | 18.88 | 20.00 | 18.88 | 19.53 | 16,903 | +0.63(+3.33%) |
Oct 06, 2020 | 20.17 | 20.17 | 18.90 | 18.90 | 26,212 | -0.89(-4.50%) |
Oct 05, 2020 | 20.31 | 20.41 | 19.78 | 19.79 | 29,979 | -0.71(-3.46%) |
Oct 02, 2020 | 20.38 | 21.00 | 19.90 | 20.50 | 18,000 | -0.19(-0.92%) |
Oct 01, 2020 | 19.03 | 20.92 | 19.03 | 20.69 | 24,353 | +1.85(+9.82%) |
Sep 30, 2020 | 20.58 | 20.88 | 18.46 | 18.84 | 46,470 | -1.56(-7.65%) |
Sep 29, 2020 | 21.61 | 21.99 | 20.00 | 20.40 | 38,818 | -0.85(-4.00%) |
Sep 28, 2020 | 18.90 | 21.68 | 18.50 | 21.25 | 143,486 | +2.89(+15.74%) |
Sep 25, 2020 | 18.21 | 18.95 | 18.00 | 18.36 | 37,700 | +0.16(+0.88%) |
Sep 24, 2020 | 18.46 | 19.25 | 18.00 | 18.20 | 109,784 | +0.72(+4.12%) |
Sep 23, 2020 | 16.51 | 18.00 | 16.51 | 17.48 | 64,160 | +0.97(+5.88%) |
Sep 22, 2020 | 16.34 | 16.93 | 16.31 | 16.51 | 9,978 | +0.50(+3.12%) |
Sep 21, 2020 | 16.11 | 17.78 | 16.01 | 16.01 | 47,542 | -0.46(-2.79%) |
Sep 18, 2020 | 17.49 | 17.49 | 16.10 | 16.47 | 85,200 | -0.35(-2.08%) |
Sep 17, 2020 | 17.69 | 18.24 | 16.82 | 16.82 | 19,572 | -0.88(-4.97%) |
Sep 16, 2020 | 17.41 | 18.40 | 17.41 | 17.70 | 22,517 | -0.14(-0.78%) |
Sep 15, 2020 | 18.41 | 18.75 | 16.82 | 17.84 | 70,123 | -0.86(-4.60%) |
Sep 14, 2020 | 19.00 | 19.24 | 17.62 | 18.70 | 91,755 | -0.54(-2.81%) |
Sep 11, 2020 | 15.30 | 19.50 | 15.00 | 19.24 | 292,600 | +3.87(+25.18%) |
Sep 10, 2020 | 14.74 | 15.70 | 14.74 | 15.37 | 10,823 | +0.64(+4.34%) |
Sep 09, 2020 | 15.46 | 16.00 | 14.60 | 14.73 | 18,073 | -0.36(-2.39%) |
Sep 08, 2020 | 14.20 | 15.67 | 13.60 | 15.09 | 19,552 | +0.89(+6.27%) |
Sep 04, 2020 | 14.25 | 14.89 | 13.07 | 14.20 | 59,200 | -0.56(-3.79%) |
Sep 03, 2020 | 16.21 | 16.50 | 14.58 | 14.76 | 35,453 | -0.99(-6.29%) |
Sep 02, 2020 | 17.40 | 17.49 | 15.00 | 15.75 | 48,154 | -1.42(-8.27%) |
Sep 01, 2020 | 17.10 | 17.30 | 16.71 | 17.17 | 19,331 | +0.57(+3.43%) |
Aug 31, 2020 | 17.70 | 17.70 | 16.60 | 16.60 | 27,787 | -0.47(-2.75%) |
Aug 28, 2020 | 17.34 | 17.77 | 16.85 | 17.07 | 51,200 | -0.18(-1.04%) |
Aug 27, 2020 | 16.82 | 17.43 | 16.77 | 17.25 | 24,377 | +0.05(+0.29%) |
Aug 26, 2020 | 17.52 | 18.45 | 16.63 | 17.20 | 93,179 | -0.30(-1.71%) |
Aug 25, 2020 | 14.35 | 18.00 | 14.35 | 17.50 | 172,114 | +3.19(+22.29%) |
Aug 24, 2020 | 16.60 | 17.50 | 14.19 | 14.31 | 84,821 | -2.29(-13.80%) |
Aug 21, 2020 | 14.76 | 17.00 | 14.46 | 16.60 | 75,900 | +1.67(+11.19%) |
Aug 20, 2020 | 14.83 | 14.93 | 14.30 | 14.93 | 47,785 | +0.53(+3.68%) |
Aug 19, 2020 | 12.00 | 14.75 | 12.00 | 14.40 | 268,289 | +2.55(+21.52%) |
Aug 18, 2020 | 11.05 | 11.85 | 11.05 | 11.85 | 41,128 | +0.85(+7.73%) |
Aug 17, 2020 | 10.95 | 11.47 | 10.91 | 11.00 | 18,327 | +0.22(+2.04%) |
Aug 14, 2020 | 10.50 | 10.96 | 10.40 | 10.78 | 12,200 | +0.08(+0.75%) |
Aug 13, 2020 | 10.98 | 10.98 | 10.50 | 10.70 | 19,075 | -0.19(-1.70%) |
Aug 12, 2020 | 11.65 | 11.65 | 10.78 | 10.88 | 11,823 | -0.71(-6.16%) |
Aug 11, 2020 | 11.22 | 11.69 | 11.22 | 11.60 | 11,481 | +0.28(+2.47%) |
Aug 10, 2020 | 11.85 | 11.87 | 11.01 | 11.32 | 17,366 | -0.38(-3.25%) |
Aug 07, 2020 | 12.30 | 12.33 | 11.55 | 11.70 | 19,200 | -0.60(-4.88%) |
Aug 06, 2020 | 12.34 | 12.36 | 12.21 | 12.30 | 10,799 | -0.05(-0.40%) |
Aug 05, 2020 | 12.50 | 12.54 | 12.35 | 12.35 | 17,385 | -0.15(-1.20%) |
Aug 04, 2020 | 12.62 | 12.62 | 12.40 | 12.50 | 9,312 | -0.01(-0.08%) |
Aug 03, 2020 | 12.45 | 12.64 | 12.35 | 12.51 | 24,352 | +0.19(+1.55%) |
Jul 31, 2020 | 12.17 | 12.50 | 12.17 | 12.32 | 25,700 | +0.10(+0.81%) |
Jul 30, 2020 | 12.33 | 12.44 | 12.22 | 12.22 | 4,370 | -0.16(-1.29%) |
Jul 29, 2020 | 12.30 | 12.43 | 12.21 | 12.38 | 7,249 | +0.15(+1.23%) |
Jul 28, 2020 | 12.64 | 13.00 | 12.15 | 12.23 | 20,531 | -0.41(-3.28%) |
Jul 27, 2020 | 12.50 | 12.90 | 12.16 | 12.64 | 5,171 | +0.09(+0.69%) |
Jul 24, 2020 | 12.30 | 12.72 | 12.30 | 12.56 | 9,000 | -0.37(-2.87%) |
Jul 23, 2020 | 12.64 | 13.29 | 12.51 | 12.93 | 28,733 | -0.05(-0.39%) |
Jul 22, 2020 | 12.35 | 13.22 | 12.35 | 12.98 | 23,489 | +0.63(+5.10%) |
Jul 21, 2020 | 12.38 | 12.75 | 12.35 | 12.35 | 9,629 | -0.04(-0.36%) |
Jul 20, 2020 | 13.00 | 13.12 | 12.35 | 12.39 | 14,266 | -0.80(-6.10%) |
Jul 17, 2020 | 12.90 | 13.74 | 12.39 | 13.20 | 35,400 | +0.42(+3.29%) |
Jul 16, 2020 | 12.38 | 13.00 | 12.38 | 12.78 | 5,397 | +0.14(+1.11%) |
Jul 15, 2020 | 12.60 | 12.65 | 12.13 | 12.64 | 32,510 | -0.01(-0.08%) |
Jul 14, 2020 | 12.62 | 12.87 | 12.61 | 12.65 | 10,038 | -0.06(-0.47%) |
Jul 13, 2020 | 12.74 | 12.86 | 12.68 | 12.71 | 12,532 | +0.02(+0.16%) |
Jul 10, 2020 | 12.95 | 13.00 | 12.69 | 12.69 | 4,200 | -0.46(-3.50%) |
Jul 09, 2020 | 12.87 | 13.15 | 12.70 | 13.15 | 19,910 | +0.27(+2.10%) |
Jul 08, 2020 | 13.02 | 13.19 | 12.88 | 12.88 | 9,329 | -0.20(-1.53%) |
Jul 07, 2020 | 13.05 | 13.42 | 12.90 | 13.08 | 10,032 | -0.02(-0.15%) |
Jul 06, 2020 | 13.29 | 13.49 | 12.90 | 13.10 | 22,504 | -0.03(-0.23%) |
Jul 02, 2020 | 13.01 | 13.30 | 12.97 | 13.13 | 9,500 | +0.18(+1.39%) |
Jul 01, 2020 | 12.74 | 13.35 | 12.74 | 12.95 | 36,261 | +0.25(+1.97%) |
Jun 30, 2020 | 12.44 | 12.75 | 12.09 | 12.70 | 17,234 | +0.40(+3.25%) |
Jun 29, 2020 | 11.94 | 12.30 | 11.70 | 12.30 | 23,346 | +0.60(+5.13%) |
Jun 26, 2020 | 12.09 | 12.09 | 11.65 | 11.70 | 23,100 | -0.40(-3.31%) |
Jun 25, 2020 | 11.97 | 12.71 | 11.86 | 12.10 | 27,484 | +0.12(+1.00%) |
Jun 24, 2020 | 11.85 | 12.26 | 11.81 | 11.98 | 19,150 | +0.44(+3.81%) |
Jun 23, 2020 | 13.08 | 13.45 | 11.54 | 11.54 | 50,158 | -1.48(-11.37%) |
Jun 22, 2020 | 13.30 | 13.49 | 12.42 | 13.02 | 16,564 | -0.08(-0.61%) |
Jun 19, 2020 | 12.90 | 13.40 | 12.90 | 13.10 | 41,900 | +0.20(+1.55%) |
Jun 18, 2020 | 12.20 | 13.47 | 12.00 | 12.90 | 61,196 | +0.91(+7.59%) |
Jun 17, 2020 | 13.66 | 13.92 | 11.51 | 11.99 | 128,206 | -1.30(-9.78%) |
Jun 16, 2020 | 14.70 | 14.85 | 12.60 | 13.29 | 90,160 | -1.39(-9.47%) |
Jun 15, 2020 | 14.50 | 14.78 | 14.13 | 14.68 | 99,198 | -0.07(-0.47%) |
Jun 12, 2020 | 15.16 | 15.44 | 13.85 | 14.75 | 311,000 | -0.20(-1.34%) |