Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.41 | 10.51 | 10.36 | 10.43 | 960,333 | +0.05(+0.48%) |
Mar 30, 2021 | 10.31 | 10.42 | 10.18 | 10.38 | 1,484,513 | -0.04(-0.38%) |
Mar 29, 2021 | 10.39 | 10.50 | 10.27 | 10.42 | 1,124,843 | -0.01(-0.10%) |
Mar 26, 2021 | 10.42 | 10.48 | 10.30 | 10.43 | 1,673,900 | +0.00(+0.00%) |
Mar 25, 2021 | 10.24 | 10.60 | 10.16 | 10.43 | 3,950,363 | +0.05(+0.48%) |
Mar 24, 2021 | 10.74 | 11.02 | 10.35 | 10.38 | 3,252,467 | -0.34(-3.17%) |
Mar 23, 2021 | 10.91 | 10.99 | 10.59 | 10.72 | 2,908,986 | -0.25(-2.28%) |
Mar 22, 2021 | 11.23 | 11.23 | 10.96 | 10.97 | 1,040,161 | -0.27(-2.40%) |
Mar 19, 2021 | 11.06 | 11.24 | 10.86 | 11.24 | 1,445,000 | +0.14(+1.26%) |
Mar 18, 2021 | 11.18 | 11.37 | 10.90 | 11.10 | 1,670,300 | -0.18(-1.60%) |
Mar 17, 2021 | 11.11 | 11.48 | 11.00 | 11.28 | 1,352,203 | -0.04(-0.35%) |
Mar 16, 2021 | 11.30 | 11.38 | 11.02 | 11.32 | 2,120,827 | -0.12(-1.05%) |
Mar 15, 2021 | 11.64 | 11.79 | 11.32 | 11.44 | 1,627,562 | -0.34(-2.89%) |
Mar 12, 2021 | 11.37 | 11.94 | 11.23 | 11.78 | 2,409,800 | +0.10(+0.86%) |
Mar 11, 2021 | 11.43 | 12.10 | 11.28 | 11.68 | 4,254,017 | -0.48(-3.95%) |
Mar 10, 2021 | 11.08 | 12.40 | 10.78 | 12.16 | 7,839,345 | +1.17(+10.65%) |
Mar 09, 2021 | 11.01 | 11.29 | 10.86 | 10.99 | 2,424,749 | +0.06(+0.55%) |
Mar 08, 2021 | 11.00 | 11.18 | 10.62 | 10.93 | 2,184,584 | -0.29(-2.58%) |
Mar 05, 2021 | 10.80 | 11.29 | 10.22 | 11.22 | 5,100,100 | +0.52(+4.86%) |
Mar 04, 2021 | 10.94 | 11.31 | 10.31 | 10.70 | 6,033,237 | -0.25(-2.28%) |
Mar 03, 2021 | 11.50 | 11.57 | 10.82 | 10.95 | 5,021,686 | -0.61(-5.28%) |
Mar 02, 2021 | 12.26 | 12.28 | 11.52 | 11.56 | 3,201,158 | -0.79(-6.40%) |
Mar 01, 2021 | 12.23 | 12.39 | 11.92 | 12.35 | 3,166,976 | +0.33(+2.75%) |
Feb 26, 2021 | 12.01 | 12.08 | 11.63 | 12.02 | 4,745,700 | +0.16(+1.35%) |
Feb 25, 2021 | 12.71 | 12.86 | 11.66 | 11.86 | 5,084,597 | -0.91(-7.13%) |
Feb 24, 2021 | 12.98 | 13.29 | 12.56 | 12.77 | 3,295,318 | -0.13(-1.01%) |
Feb 23, 2021 | 13.02 | 13.38 | 11.65 | 12.90 | 8,515,870 | -1.30(-9.15%) |
Feb 22, 2021 | 14.71 | 15.57 | 13.90 | 14.20 | 6,756,268 | -0.80(-5.33%) |
Feb 19, 2021 | 13.56 | 16.66 | 13.48 | 15.00 | 17,357,300 | +1.01(+7.22%) |
Feb 18, 2021 | 12.33 | 14.30 | 12.15 | 13.99 | 13,044,011 | +1.54(+12.37%) |
Feb 17, 2021 | 12.12 | 12.79 | 12.02 | 12.45 | 3,966,006 | +0.20(+1.63%) |
Feb 16, 2021 | 12.19 | 12.39 | 11.75 | 12.25 | 2,432,822 | +0.18(+1.49%) |
Feb 12, 2021 | 11.91 | 12.30 | 11.87 | 12.07 | 2,420,200 | +0.04(+0.33%) |
Feb 11, 2021 | 12.05 | 12.13 | 11.72 | 12.03 | 2,067,689 | +0.05(+0.42%) |
Feb 10, 2021 | 12.36 | 12.38 | 11.82 | 11.98 | 2,517,631 | -0.38(-3.07%) |
Feb 09, 2021 | 12.37 | 12.53 | 12.21 | 12.36 | 1,943,114 | +0.02(+0.16%) |
Feb 08, 2021 | 12.22 | 12.45 | 12.19 | 12.34 | 2,100,373 | +0.28(+2.32%) |
Feb 05, 2021 | 12.33 | 12.35 | 12.02 | 12.06 | 1,297,800 | -0.15(-1.23%) |
Feb 04, 2021 | 12.38 | 12.74 | 12.20 | 12.21 | 1,873,297 | -0.06(-0.49%) |
Feb 03, 2021 | 12.15 | 12.40 | 12.02 | 12.27 | 1,718,105 | +0.12(+0.99%) |
Feb 02, 2021 | 12.02 | 12.16 | 11.77 | 12.15 | 2,495,517 | +0.39(+3.32%) |
Feb 01, 2021 | 11.65 | 11.88 | 11.48 | 11.76 | 2,193,815 | +0.20(+1.73%) |
Jan 29, 2021 | 11.41 | 11.80 | 11.26 | 11.56 | 2,688,500 | +0.10(+0.87%) |
Jan 28, 2021 | 11.48 | 11.64 | 11.17 | 11.46 | 2,565,367 | +0.20(+1.78%) |
Jan 27, 2021 | 11.85 | 11.85 | 11.11 | 11.26 | 6,105,746 | -0.93(-7.63%) |
Jan 26, 2021 | 12.57 | 12.66 | 12.10 | 12.19 | 3,911,975 | -0.61(-4.77%) |
Jan 25, 2021 | 12.60 | 13.27 | 12.10 | 12.80 | 6,282,798 | +0.54(+4.40%) |
Jan 22, 2021 | 12.03 | 12.41 | 12.01 | 12.26 | 2,650,100 | +0.23(+1.91%) |
Jan 21, 2021 | 12.41 | 12.50 | 11.97 | 12.03 | 3,325,873 | -0.34(-2.75%) |
Jan 20, 2021 | 12.43 | 12.66 | 12.21 | 12.37 | 2,664,477 | -0.20(-1.59%) |
Jan 19, 2021 | 11.92 | 13.81 | 11.88 | 12.57 | 10,309,839 | +1.03(+8.93%) |
Jan 15, 2021 | 11.97 | 12.01 | 11.30 | 11.54 | 2,916,800 | -0.46(-3.83%) |
Jan 14, 2021 | 12.10 | 12.10 | 11.85 | 12.00 | 2,616,907 | -0.11(-0.91%) |
Jan 13, 2021 | 12.10 | 12.27 | 11.76 | 12.11 | 2,997,351 | -0.06(-0.49%) |
Jan 12, 2021 | 11.30 | 12.97 | 11.30 | 12.17 | 10,173,956 | +0.87(+7.70%) |
Jan 11, 2021 | 11.50 | 11.62 | 11.20 | 11.30 | 2,550,789 | -0.08(-0.70%) |
Jan 08, 2021 | 11.10 | 11.74 | 10.90 | 11.38 | 3,192,600 | +0.38(+3.45%) |
Jan 07, 2021 | 10.90 | 11.17 | 10.90 | 11.00 | 902,836 | +0.12(+1.10%) |
Jan 06, 2021 | 10.97 | 10.99 | 10.76 | 10.88 | 1,008,491 | -0.11(-1.00%) |
Jan 05, 2021 | 10.96 | 11.00 | 10.93 | 10.99 | 446,755 | +0.03(+0.27%) |
Jan 04, 2021 | 11.08 | 11.18 | 10.85 | 10.96 | 1,264,260 | +0.06(+0.55%) |
Dec 31, 2020 | 10.90 | 10.90 | 10.90 | 921,504 | +0.03(+0.28%) | |
Dec 30, 2020 | 10.81 | 11.03 | 10.76 | 10.87 | 921,504 | +0.02(+0.18%) |
Dec 29, 2020 | 11.10 | 11.10 | 10.68 | 10.85 | 1,681,365 | -0.23(-2.08%) |
Dec 28, 2020 | 11.03 | 11.15 | 10.89 | 11.08 | 2,547,693 | +0.23(+2.12%) |
Dec 24, 2020 | 10.99 | 11.15 | 10.79 | 10.85 | 2,015,500 | +0.11(+1.02%) |
Dec 23, 2020 | 10.74 | 10.78 | 10.65 | 10.74 | 1,151,375 | +0.03(+0.28%) |
Dec 22, 2020 | 10.60 | 10.73 | 10.56 | 10.71 | 1,054,337 | +0.21(+2.00%) |
Dec 21, 2020 | 10.50 | 10.54 | 10.47 | 10.50 | 473,009 | +0.01(+0.10%) |
Dec 18, 2020 | 10.50 | 10.51 | 10.43 | 10.49 | 213,300 | -0.01(-0.10%) |
Dec 17, 2020 | 10.39 | 10.50 | 10.35 | 10.50 | 415,921 | +0.05(+0.48%) |
Dec 16, 2020 | 10.53 | 10.57 | 10.35 | 10.45 | 1,834,764 | +0.00(+0.00%) |
Dec 15, 2020 | 10.60 | 10.60 | 10.35 | 10.45 | 831,352 | -0.05(-0.48%) |
Dec 14, 2020 | 10.80 | 10.89 | 10.49 | 10.50 | 587,535 | -0.21(-1.96%) |
Dec 11, 2020 | 10.73 | 10.95 | 10.66 | 10.71 | 892,900 | +0.11(+1.04%) |
Dec 10, 2020 | 10.53 | 10.67 | 10.53 | 10.60 | 605,560 | +0.05(+0.47%) |
Dec 09, 2020 | 10.65 | 10.92 | 10.42 | 10.55 | 422,710 | -0.02(-0.19%) |
Dec 08, 2020 | 10.60 | 10.63 | 10.41 | 10.57 | 1,347,139 | +0.14(+1.34%) |
Dec 07, 2020 | 10.69 | 10.69 | 10.26 | 10.43 | 1,502,464 | +0.03(+0.29%) |
Dec 04, 2020 | 10.38 | 10.48 | 10.35 | 10.40 | 125,300 | +0.02(+0.19%) |
Dec 03, 2020 | 10.40 | 10.54 | 10.36 | 10.38 | 536,326 | -0.05(-0.48%) |
Dec 02, 2020 | 10.55 | 10.60 | 10.33 | 10.43 | 214,627 | -0.02(-0.19%) |
Dec 01, 2020 | 10.51 | 10.51 | 10.37 | 10.45 | 630,425 | +0.00(+0.00%) |
Nov 30, 2020 | 10.50 | 10.50 | 10.30 | 10.45 | 578,723 | +0.08(+0.77%) |
Nov 27, 2020 | 10.40 | 10.40 | 10.16 | 10.37 | 404,200 | +0.16(+1.57%) |
Nov 25, 2020 | 10.20 | 10.29 | 10.12 | 10.21 | 399,800 | +0.05(+0.49%) |
Nov 24, 2020 | 10.24 | 10.24 | 10.11 | 10.16 | 356,510 | +0.00(+0.00%) |
Nov 23, 2020 | 10.21 | 10.22 | 10.10 | 10.16 | 340,588 | -0.04(-0.44%) |
Nov 20, 2020 | 10.25 | 10.27 | 10.10 | 10.21 | 29,000 | +0.06(+0.64%) |
Nov 19, 2020 | 10.06 | 10.22 | 10.06 | 10.14 | 51,698 | +0.08(+0.80%) |
Nov 18, 2020 | 10.05 | 10.11 | 10.01 | 10.06 | 21,312 | +0.01(+0.10%) |
Nov 17, 2020 | 10.10 | 10.10 | 10.01 | 10.05 | 45,888 | -0.04(-0.40%) |
Nov 16, 2020 | 10.10 | 10.10 | 10.01 | 10.09 | 20,341 | +0.01(+0.10%) |
Nov 13, 2020 | 10.11 | 10.12 | 10.04 | 10.08 | 90,000 | +0.01(+0.05%) |
Nov 12, 2020 | 10.19 | 10.19 | 10.05 | 10.07 | 45,268 | -0.01(-0.05%) |
Nov 11, 2020 | 10.10 | 10.10 | 9.950 | 10.08 | 26,077 | +0.06(+0.60%) |
Nov 10, 2020 | 10.00 | 10.04 | 9.980 | 10.02 | 67,794 | +0.02(+0.20%) |
Nov 09, 2020 | 10.16 | 10.22 | 10.00 | 10.00 | 72,424 | +0.00(+0.00%) |
Nov 06, 2020 | 10.05 | 10.05 | 9.940 | 10.00 | 26,300 | -0.03(-0.30%) |
Nov 05, 2020 | 10.12 | 10.12 | 9.990 | 10.03 | 17,310 | +0.05(+0.50%) |
Nov 04, 2020 | 9.950 | 10.06 | 9.870 | 9.980 | 20,160 | +0.03(+0.30%) |
Nov 03, 2020 | 9.940 | 9.966 | 9.910 | 9.950 | 41,272 | +0.03(+0.30%) |
Nov 02, 2020 | 10.00 | 10.01 | 9.890 | 9.920 | 155,845 | -0.03(-0.30%) |
Oct 30, 2020 | 9.950 | 9.950 | 9.880 | 9.950 | 35,100 | +0.03(+0.30%) |
Oct 29, 2020 | 9.960 | 9.960 | 9.890 | 9.920 | 54,233 | +0.03(+0.30%) |
Oct 28, 2020 | 9.900 | 10.09 | 9.890 | 9.890 | 1,465,483 | -0.11(-1.10%) |
Oct 27, 2020 | 10.16 | 10.16 | 9.940 | 10.00 | 155,752 | -0.06(-0.65%) |
Oct 26, 2020 | 10.10 | 10.15 | 10.03 | 10.06 | 59,347 | -0.08(-0.84%) |
Oct 23, 2020 | 10.25 | 10.27 | 10.12 | 10.15 | 129,700 | -0.07(-0.69%) |
Oct 22, 2020 | 10.25 | 10.25 | 10.15 | 10.22 | 43,360 | -0.03(-0.29%) |
Oct 21, 2020 | 10.26 | 10.30 | 10.25 | 10.25 | 17,508 | -0.01(-0.10%) |
Oct 20, 2020 | 10.38 | 10.38 | 10.26 | 10.26 | 341,102 | -0.01(-0.10%) |
Oct 19, 2020 | 10.34 | 10.41 | 10.25 | 10.27 | 44,965 | -0.03(-0.29%) |
Oct 16, 2020 | 10.36 | 10.36 | 10.20 | 10.30 | 24,900 | -0.00(-0.00%) |
Oct 15, 2020 | 10.30 | 10.30 | 10.26 | 10.30 | 21,190 | +0.00(+0.00%) |
Oct 14, 2020 | 10.31 | 10.36 | 10.23 | 10.30 | 73,269 | +0.01(+0.05%) |
Oct 13, 2020 | 10.46 | 10.46 | 10.21 | 10.29 | 85,014 | -0.01(-0.05%) |
Oct 12, 2020 | 10.30 | 10.31 | 10.25 | 10.30 | 79,088 | +0.03(+0.25%) |
Oct 09, 2020 | 10.30 | 10.30 | 10.14 | 10.27 | 1,446,700 | -0.06(-0.54%) |
Oct 08, 2020 | 10.41 | 10.46 | 10.20 | 10.33 | 151,849 | -0.02(-0.19%) |
Oct 07, 2020 | 10.45 | 10.50 | 10.30 | 10.35 | 81,441 | -0.03(-0.29%) |
Oct 06, 2020 | 10.55 | 10.55 | 10.30 | 10.38 | 94,339 | -0.09(-0.86%) |
Oct 05, 2020 | 10.57 | 10.65 | 10.46 | 10.47 | 93,825 | -0.05(-0.48%) |
Oct 02, 2020 | 10.50 | 10.71 | 10.50 | 10.52 | 136,200 | -0.10(-0.94%) |
Oct 01, 2020 | 10.76 | 10.85 | 10.59 | 10.62 | 173,249 | -0.14(-1.30%) |
Sep 30, 2020 | 10.85 | 11.07 | 10.69 | 10.76 | 104,983 | -0.09(-0.83%) |
Sep 29, 2020 | 10.65 | 10.97 | 10.45 | 10.85 | 415,432 | +0.23(+2.17%) |
Sep 28, 2020 | 10.58 | 10.81 | 10.50 | 10.62 | 19,208 | +0.02(+0.19%) |
Sep 25, 2020 | 10.42 | 10.70 | 10.35 | 10.60 | 190,800 | -0.09(-0.84%) |
Sep 24, 2020 | 10.35 | 10.72 | 10.35 | 10.69 | 286,062 | +0.04(+0.38%) |
Sep 23, 2020 | 10.52 | 10.65 | 10.45 | 10.65 | 68,450 | +0.00(+0.00%) |
Sep 22, 2020 | 10.75 | 10.75 | 10.43 | 10.65 | 69,830 | -0.05(-0.47%) |
Sep 21, 2020 | 10.60 | 10.85 | 10.44 | 10.70 | 571,318 | -0.33(-2.99%) |
Sep 18, 2020 | 10.36 | 11.03 | 10.36 | 11.03 | 84,500 | +0.59(+5.70%) |
Sep 17, 2020 | 10.50 | 10.60 | 10.35 | 10.44 | 56,906 | -0.06(-0.62%) |
Sep 16, 2020 | 10.56 | 10.60 | 10.46 | 10.50 | 54,173 | -0.03(-0.26%) |
Sep 15, 2020 | 10.32 | 10.69 | 10.32 | 10.53 | 352,979 | +0.15(+1.42%) |
Sep 14, 2020 | 10.35 | 10.50 | 10.30 | 10.38 | 65,035 | -0.01(-0.10%) |
Sep 11, 2020 | 10.33 | 10.50 | 10.30 | 10.39 | 116,200 | +0.07(+0.68%) |
Sep 10, 2020 | 10.50 | 10.50 | 10.30 | 10.32 | 59,977 | -0.08(-0.77%) |
Sep 09, 2020 | 10.50 | 10.50 | 10.30 | 10.40 | 350,396 | -0.02(-0.19%) |
Sep 08, 2020 | 10.50 | 10.57 | 10.30 | 10.42 | 321,260 | +0.08(+0.77%) |
Sep 04, 2020 | 10.48 | 10.48 | 10.25 | 10.34 | 139,800 | +0.02(+0.19%) |
Sep 03, 2020 | 10.35 | 10.44 | 10.15 | 10.32 | 282,814 | +0.05(+0.49%) |
Sep 02, 2020 | 10.21 | 10.72 | 10.05 | 10.27 | 443,758 | +0.16(+1.58%) |
Sep 01, 2020 | 10.01 | 10.13 | 9.960 | 10.11 | 281,164 | +0.11(+1.10%) |
Aug 31, 2020 | 10.08 | 10.18 | 9.900 | 10.00 | 7,490 | +0.00(+0.00%) |
Aug 28, 2020 | 9.910 | 10.05 | 9.910 | 10.00 | 597,700 | +0.04(+0.45%) |
Aug 27, 2020 | 9.990 | 9.990 | 9.911 | 9.955 | 9,154 | -0.02(-0.15%) |
Aug 26, 2020 | 9.910 | 10.05 | 9.910 | 9.970 | 4,613 | -0.04(-0.40%) |
Aug 25, 2020 | 9.950 | 10.01 | 9.850 | 10.01 | 257,653 | +0.04(+0.40%) |
Aug 24, 2020 | 10.00 | 10.11 | 9.900 | 9.970 | 50,558 | -0.01(-0.10%) |
Aug 21, 2020 | 9.940 | 9.980 | 9.900 | 9.980 | 192,600 | +0.03(+0.30%) |