Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.77 | 29.22 | 27.32 | 27.52 | 379,710 | -0.72(-2.55%) |
May 27, 2021 | 28.53 | 28.95 | 28.08 | 28.24 | 1,224,345 | -0.02(-0.07%) |
May 26, 2021 | 27.37 | 28.56 | 27.03 | 28.26 | 737,106 | +0.91(+3.33%) |
May 25, 2021 | 28.36 | 28.68 | 27.35 | 27.35 | 828,743 | -1.09(-3.84%) |
May 24, 2021 | 28.41 | 28.99 | 27.55 | 28.44 | 765,500 | +0.46(+1.66%) |
May 21, 2021 | 27.93 | 28.46 | 27.78 | 27.98 | 638,418 | +0.28(+0.99%) |
May 20, 2021 | 27.07 | 28.25 | 26.65 | 27.70 | 770,858 | +0.55(+2.03%) |
May 19, 2021 | 26.78 | 27.74 | 26.75 | 27.15 | 824,633 | -0.08(-0.28%) |
May 18, 2021 | 24.60 | 27.78 | 24.19 | 27.23 | 1,867,470 | +3.33(+13.93%) |
May 17, 2021 | 22.93 | 23.97 | 22.80 | 23.90 | 573,421 | +1.01(+4.39%) |
May 14, 2021 | 24.28 | 24.51 | 22.39 | 22.89 | 1,134,332 | -1.64(-6.69%) |
May 13, 2021 | 23.71 | 24.88 | 23.71 | 24.53 | 662,244 | +1.32(+5.68%) |
May 12, 2021 | 23.34 | 23.78 | 22.68 | 23.21 | 377,905 | -0.08(-0.33%) |
May 11, 2021 | 22.34 | 23.40 | 22.23 | 23.29 | 264,715 | +0.46(+1.99%) |
May 10, 2021 | 23.92 | 24.87 | 22.67 | 22.83 | 226,158 | -0.82(-3.45%) |
May 07, 2021 | 22.53 | 23.68 | 22.53 | 23.65 | 212,888 | +0.88(+3.87%) |
May 06, 2021 | 22.82 | 22.82 | 22.17 | 22.77 | 118,268 | +0.00(+0.00%) |
May 05, 2021 | 22.86 | 23.22 | 22.58 | 22.77 | 220,145 | -0.02(-0.08%) |
May 04, 2021 | 22.78 | 23.19 | 22.17 | 22.79 | 188,939 | +0.00(+0.00%) |
May 03, 2021 | 22.83 | 23.23 | 22.44 | 22.79 | 145,815 | +0.30(+1.35%) |
Apr 30, 2021 | 22.39 | 22.82 | 22.34 | 22.48 | 147,054 | -0.09(-0.42%) |
Apr 29, 2021 | 22.57 | 22.80 | 22.05 | 22.58 | 170,861 | +0.20(+0.89%) |
Apr 28, 2021 | 21.16 | 22.41 | 21.16 | 22.38 | 325,274 | +1.21(+5.74%) |
Apr 27, 2021 | 21.21 | 21.58 | 20.97 | 21.16 | 148,154 | +0.00(+0.00%) |
Apr 26, 2021 | 21.30 | 22.10 | 20.85 | 21.16 | 266,155 | -0.13(-0.62%) |
Apr 23, 2021 | 22.65 | 23.00 | 20.67 | 21.30 | 561,863 | -1.38(-6.07%) |
Apr 22, 2021 | 22.29 | 22.75 | 22.12 | 22.67 | 168,729 | +0.42(+1.88%) |
Apr 21, 2021 | 21.65 | 22.56 | 21.56 | 22.25 | 175,371 | +0.46(+2.13%) |
Apr 20, 2021 | 22.41 | 22.79 | 21.68 | 21.79 | 168,835 | -0.93(-4.09%) |
Apr 19, 2021 | 22.95 | 23.19 | 22.27 | 22.72 | 90,839 | -0.20(-0.87%) |
Apr 16, 2021 | 23.39 | 23.39 | 22.76 | 22.92 | 89,603 | -0.46(-1.99%) |
Apr 15, 2021 | 23.57 | 23.57 | 23.07 | 23.38 | 133,972 | -0.05(-0.20%) |
Apr 14, 2021 | 23.72 | 23.95 | 23.42 | 23.43 | 768,953 | -0.28(-1.16%) |
Apr 13, 2021 | 23.02 | 23.99 | 22.53 | 23.71 | 928,792 | +0.73(+3.18%) |
Apr 12, 2021 | 23.15 | 23.21 | 22.77 | 22.98 | 113,029 | -0.03(-0.12%) |
Apr 09, 2021 | 22.93 | 23.22 | 22.77 | 23.00 | 178,784 | +0.07(+0.29%) |
Apr 08, 2021 | 22.78 | 23.11 | 22.40 | 22.94 | 144,210 | +0.04(+0.17%) |
Apr 07, 2021 | 22.94 | 23.25 | 22.85 | 22.90 | 287,131 | +0.02(+0.08%) |
Apr 06, 2021 | 22.92 | 23.15 | 22.53 | 22.88 | 116,519 | +0.11(+0.50%) |
Apr 05, 2021 | 22.84 | 23.23 | 22.02 | 22.77 | 127,104 | +0.10(+0.46%) |
Apr 01, 2021 | 23.04 | 23.25 | 22.48 | 22.66 | 147,792 | -0.16(-0.71%) |
Mar 31, 2021 | 23.00 | 23.21 | 22.47 | 22.82 | 164,836 | -0.18(-0.78%) |
Mar 30, 2021 | 22.97 | 23.36 | 22.53 | 23.00 | 223,775 | +0.13(+0.58%) |
Mar 29, 2021 | 22.90 | 23.22 | 22.29 | 22.87 | 239,936 | -0.23(-0.99%) |
Mar 26, 2021 | 22.88 | 23.44 | 22.62 | 23.10 | 137,777 | +0.52(+2.31%) |
Mar 25, 2021 | 22.17 | 22.58 | 21.01 | 22.58 | 365,395 | +0.29(+1.32%) |
Mar 24, 2021 | 22.02 | 22.52 | 21.82 | 22.28 | 384,807 | +0.50(+2.31%) |
Mar 23, 2021 | 22.78 | 22.81 | 21.75 | 21.78 | 298,040 | -1.27(-5.51%) |
Mar 22, 2021 | 22.89 | 23.75 | 22.34 | 23.05 | 305,993 | +0.16(+0.70%) |
Mar 19, 2021 | 21.85 | 23.04 | 21.83 | 22.89 | 221,899 | +1.04(+4.78%) |
Mar 18, 2021 | 22.53 | 22.60 | 21.75 | 21.85 | 373,795 | -0.84(-3.72%) |
Mar 17, 2021 | 22.83 | 23.15 | 22.20 | 22.69 | 260,244 | -0.12(-0.54%) |
Mar 16, 2021 | 22.94 | 23.36 | 22.77 | 22.81 | 321,694 | -0.41(-1.76%) |
Mar 15, 2021 | 24.59 | 24.59 | 22.81 | 23.22 | 343,166 | -1.12(-4.60%) |
Mar 12, 2021 | 24.13 | 24.71 | 23.95 | 24.34 | 301,277 | -0.60(-2.40%) |
Mar 11, 2021 | 23.93 | 25.16 | 23.84 | 24.94 | 261,918 | +1.25(+5.29%) |
Mar 10, 2021 | 23.88 | 24.26 | 23.24 | 23.69 | 525,916 | -0.04(-0.16%) |
Mar 09, 2021 | 24.23 | 24.78 | 23.72 | 23.73 | 211,872 | -0.47(-1.96%) |
Mar 08, 2021 | 25.16 | 25.16 | 24.20 | 24.20 | 512,085 | -0.94(-3.74%) |
Mar 05, 2021 | 25.20 | 26.09 | 24.45 | 25.14 | 671,601 | +0.22(+0.88%) |
Mar 04, 2021 | 25.06 | 25.39 | 24.47 | 24.92 | 626,814 | +0.10(+0.42%) |
Mar 03, 2021 | 25.28 | 25.48 | 24.80 | 24.82 | 597,610 | -0.19(-0.76%) |
Mar 02, 2021 | 24.89 | 25.30 | 24.77 | 25.01 | 347,887 | +0.11(+0.46%) |
Mar 01, 2021 | 25.37 | 26.09 | 24.81 | 24.89 | 405,693 | -0.04(-0.15%) |
Feb 26, 2021 | 24.68 | 25.14 | 23.74 | 24.93 | 390,563 | +0.15(+0.61%) |
Feb 25, 2021 | 25.52 | 25.76 | 24.67 | 24.78 | 391,011 | -0.24(-0.95%) |
Feb 24, 2021 | 24.73 | 26.04 | 22.74 | 25.02 | 1,930,875 | +0.36(+1.46%) |
Feb 23, 2021 | 25.21 | 25.21 | 24.23 | 24.65 | 488,649 | -0.11(-0.46%) |
Feb 22, 2021 | 24.61 | 25.62 | 24.19 | 24.77 | 1,087,928 | +0.10(+0.42%) |
Feb 19, 2021 | 24.76 | 25.07 | 24.37 | 24.66 | 508,207 | -0.21(-0.84%) |
Feb 18, 2021 | 25.31 | 25.64 | 24.44 | 24.87 | 625,040 | -0.37(-1.47%) |
Feb 17, 2021 | 25.09 | 26.66 | 25.03 | 25.24 | 439,425 | +0.16(+0.64%) |
Feb 16, 2021 | 24.89 | 26.40 | 24.49 | 25.08 | 556,928 | +0.94(+3.89%) |
Feb 12, 2021 | 23.91 | 24.45 | 23.73 | 24.14 | 313,188 | +0.24(+0.99%) |
Feb 11, 2021 | 24.22 | 24.71 | 23.75 | 23.91 | 146,422 | -0.44(-1.79%) |
Feb 10, 2021 | 24.10 | 24.64 | 23.91 | 24.34 | 321,247 | +0.26(+1.06%) |
Feb 09, 2021 | 23.48 | 24.09 | 23.25 | 24.09 | 254,680 | +0.57(+2.42%) |
Feb 08, 2021 | 22.82 | 23.52 | 22.68 | 23.52 | 216,045 | +0.75(+3.29%) |
Feb 05, 2021 | 22.72 | 22.79 | 22.40 | 22.77 | 141,045 | +0.24(+1.05%) |
Feb 04, 2021 | 22.26 | 22.70 | 22.26 | 22.53 | 92,447 | +0.47(+2.15%) |
Feb 03, 2021 | 21.30 | 22.41 | 21.29 | 22.06 | 146,467 | +0.83(+3.93%) |
Feb 02, 2021 | 21.88 | 22.14 | 21.18 | 21.22 | 154,014 | -0.20(-0.93%) |
Feb 01, 2021 | 22.12 | 22.76 | 21.11 | 21.42 | 233,673 | -0.48(-2.21%) |
Jan 29, 2021 | 22.60 | 23.08 | 21.74 | 21.90 | 160,020 | -0.08(-0.35%) |
Jan 28, 2021 | 22.07 | 22.54 | 21.19 | 21.98 | 196,876 | +0.28(+1.27%) |
Jan 27, 2021 | 22.41 | 22.99 | 21.30 | 21.70 | 205,436 | -1.01(-4.43%) |
Jan 26, 2021 | 23.32 | 23.49 | 22.57 | 22.71 | 181,253 | -0.53(-2.29%) |
Jan 25, 2021 | 23.34 | 23.61 | 22.77 | 23.24 | 145,171 | -0.21(-0.89%) |
Jan 22, 2021 | 23.25 | 23.98 | 23.25 | 23.45 | 149,795 | +0.00(+0.00%) |
Jan 21, 2021 | 23.64 | 23.72 | 23.31 | 23.45 | 134,859 | -0.09(-0.40%) |
Jan 20, 2021 | 23.33 | 23.90 | 23.25 | 23.55 | 188,319 | +0.13(+0.57%) |
Jan 19, 2021 | 23.84 | 24.16 | 23.31 | 23.41 | 110,471 | -0.27(-1.12%) |
Jan 15, 2021 | 23.75 | 24.31 | 23.64 | 23.68 | 110,896 | -0.56(-2.31%) |
Jan 14, 2021 | 24.01 | 24.81 | 23.90 | 24.24 | 126,640 | +0.24(+0.99%) |
Jan 13, 2021 | 24.40 | 24.56 | 23.48 | 24.00 | 73,361 | -0.16(-0.67%) |
Jan 12, 2021 | 23.78 | 24.37 | 23.44 | 24.16 | 128,431 | +0.53(+2.25%) |
Jan 11, 2021 | 23.09 | 23.93 | 22.77 | 23.63 | 69,480 | +0.39(+1.67%) |
Jan 08, 2021 | 23.90 | 24.10 | 22.99 | 23.24 | 85,491 | -0.33(-1.41%) |
Jan 07, 2021 | 23.68 | 24.00 | 23.25 | 23.57 | 126,557 | -0.12(-0.52%) |
Jan 06, 2021 | 22.65 | 25.56 | 22.32 | 23.70 | 140,978 | +0.93(+4.08%) |
Jan 05, 2021 | 22.52 | 23.36 | 22.29 | 22.77 | 107,339 | +0.45(+2.00%) |
Jan 04, 2021 | 22.50 | 24.38 | 22.03 | 22.32 | 149,317 | -0.06(-0.25%) |
Dec 31, 2020 | 22.38 | 22.38 | 22.38 | 78,774 | +0.83(+3.83%) | |
Dec 30, 2020 | 19.67 | 22.00 | 19.64 | 21.55 | 78,774 | +1.82(+9.23%) |
Dec 29, 2020 | 20.87 | 21.08 | 19.66 | 19.73 | 125,219 | -1.15(-5.50%) |
Dec 28, 2020 | 20.49 | 21.26 | 19.87 | 20.88 | 118,029 | +0.65(+3.24%) |
Dec 24, 2020 | 20.03 | 20.40 | 19.64 | 20.22 | 49,861 | +0.00(+0.00%) |
Dec 23, 2020 | 18.74 | 20.28 | 18.60 | 20.22 | 63,048 | +1.66(+8.94%) |
Dec 22, 2020 | 19.02 | 19.41 | 17.75 | 18.56 | 219,559 | -1.01(-5.14%) |
Dec 21, 2020 | 19.38 | 19.92 | 18.97 | 19.57 | 133,903 | -0.33(-1.67%) |
Dec 18, 2020 | 19.97 | 20.21 | 19.54 | 19.90 | 161,390 | -0.02(-0.10%) |
Dec 17, 2020 | 19.97 | 20.28 | 19.75 | 19.92 | 146,368 | +0.09(+0.48%) |
Dec 16, 2020 | 18.90 | 20.49 | 18.69 | 19.83 | 102,111 | +0.77(+4.03%) |
Dec 15, 2020 | 17.59 | 19.07 | 17.59 | 19.06 | 232,884 | +1.47(+8.36%) |
Dec 14, 2020 | 19.33 | 19.38 | 17.36 | 17.59 | 274,130 | -1.39(-7.30%) |
Dec 11, 2020 | 20.47 | 20.86 | 18.74 | 18.97 | 747,500 | -1.80(-8.68%) |
Dec 10, 2020 | 19.93 | 21.31 | 19.93 | 20.77 | 160,188 | +0.67(+3.35%) |
Dec 09, 2020 | 20.69 | 21.14 | 19.29 | 20.10 | 186,497 | -0.73(-3.51%) |
Dec 08, 2020 | 22.75 | 23.20 | 20.78 | 20.83 | 100,088 | -1.82(-8.04%) |
Dec 07, 2020 | 25.33 | 25.33 | 21.71 | 22.65 | 465,225 | -2.72(-10.73%) |
Dec 04, 2020 | 23.90 | 26.47 | 23.75 | 25.38 | 518,116 | +1.48(+6.19%) |
Dec 03, 2020 | 22.29 | 24.45 | 20.88 | 23.90 | 288,990 | +1.52(+6.78%) |
Dec 02, 2020 | 22.39 | 22.93 | 21.83 | 22.38 | 219,942 | +0.00(+0.00%) |
Dec 01, 2020 | 21.12 | 22.46 | 20.99 | 22.38 | 178,541 | +1.68(+8.11%) |
Nov 30, 2020 | 20.88 | 22.24 | 19.76 | 20.70 | 356,241 | -0.05(-0.23%) |
Nov 27, 2020 | 18.88 | 20.75 | 18.74 | 20.75 | 98,563 | +1.88(+9.95%) |
Nov 25, 2020 | 17.38 | 18.87 | 17.31 | 18.87 | 132,190 | +1.48(+8.51%) |
Nov 24, 2020 | 15.27 | 17.50 | 14.86 | 17.39 | 205,881 | +2.16(+14.21%) |
Nov 23, 2020 | 14.54 | 15.34 | 14.42 | 15.23 | 346,717 | +0.67(+4.63%) |
Nov 20, 2020 | 14.91 | 15.30 | 14.35 | 14.55 | 131,663 | -0.33(-2.23%) |
Nov 19, 2020 | 14.37 | 15.67 | 14.33 | 14.88 | 216,669 | +0.27(+1.82%) |
Nov 18, 2020 | 13.94 | 15.00 | 13.92 | 14.62 | 327,376 | +0.43(+3.01%) |
Nov 17, 2020 | 14.31 | 14.97 | 13.88 | 14.19 | 195,289 | -0.09(-0.60%) |
Nov 16, 2020 | 13.31 | 15.04 | 13.10 | 14.28 | 280,928 | +1.05(+7.96%) |
Nov 13, 2020 | 13.01 | 13.39 | 12.93 | 13.22 | 196,283 | +0.26(+1.97%) |
Nov 12, 2020 | 12.90 | 13.48 | 12.81 | 12.97 | 236,892 | +0.07(+0.52%) |
Nov 11, 2020 | 12.38 | 13.47 | 12.38 | 12.90 | 522,629 | +0.64(+5.18%) |
Nov 10, 2020 | 11.82 | 12.65 | 11.71 | 12.27 | 375,965 | +0.38(+3.19%) |
Nov 09, 2020 | 11.43 | 12.37 | 11.43 | 11.89 | 420,179 | +1.07(+9.91%) |
Nov 06, 2020 | 11.44 | 11.76 | 10.43 | 10.81 | 177,414 | -0.55(-4.84%) |
Nov 05, 2020 | 12.08 | 12.33 | 11.28 | 11.36 | 414,420 | -0.63(-5.22%) |
Nov 04, 2020 | 12.19 | 12.43 | 11.81 | 11.99 | 537,588 | -0.09(-0.71%) |
Nov 03, 2020 | 12.15 | 12.68 | 11.86 | 12.08 | 144,227 | +0.01(+0.08%) |
Nov 02, 2020 | 12.54 | 13.19 | 11.96 | 12.07 | 281,370 | -0.65(-5.07%) |
Oct 30, 2020 | 12.81 | 13.26 | 12.27 | 12.71 | 326,787 | -0.25(-1.90%) |
Oct 29, 2020 | 14.56 | 14.56 | 12.50 | 12.96 | 301,675 | -1.27(-8.93%) |
Oct 28, 2020 | 18.93 | 18.93 | 12.63 | 14.23 | 137,057 | +13.11(+1171.19%) |
Jul 16, 2020 | 1.119 | 1.119 | 1.119 | 0 | +0.00(+0.00%) | |
Jul 15, 2020 | 1.119 | 1.129 | 1.062 | 1.119 | 2,056,897 | +0.06(+5.36%) |
Jul 14, 2020 | 1.062 | 1.081 | 1.043 | 1.062 | 1,446,417 | -0.02(-1.76%) |
Jul 13, 2020 | 1.119 | 1.119 | 1.062 | 1.081 | 1,646,110 | -0.03(-2.56%) |
Jul 10, 2020 | 1.148 | 1.148 | 1.072 | 1.110 | 1,464,640 | -0.03(-2.50%) |
Jul 09, 2020 | 1.252 | 1.262 | 1.062 | 1.138 | 2,538,591 | -0.08(-6.25%) |
Jul 08, 2020 | 1.062 | 1.309 | 1.043 | 1.214 | 4,721,399 | +0.18(+17.43%) |
Jul 07, 2020 | 1.091 | 1.100 | 1.025 | 1.034 | 2,432,315 | -0.06(-5.22%) |
Jul 06, 2020 | 1.129 | 1.148 | 1.091 | 1.091 | 2,194,036 | -0.05(-4.17%) |
Jul 02, 2020 | 1.205 | 1.233 | 1.129 | 1.138 | 2,313,866 | -0.04(-3.23%) |
Jul 01, 2020 | 1.195 | 1.281 | 1.176 | 1.176 | 2,025,117 | +0.02(+1.64%) |
Jun 30, 2020 | 1.157 | 1.214 | 1.119 | 1.157 | 3,071,950 | -0.04(-3.17%) |
Jun 29, 2020 | 1.186 | 1.233 | 1.138 | 1.195 | 2,780,303 | -0.02(-1.56%) |
Jun 26, 2020 | 1.281 | 1.319 | 1.119 | 1.214 | 3,189,130 | -0.05(-3.76%) |
Jun 25, 2020 | 1.432 | 1.432 | 1.233 | 1.262 | 3,842,430 | -0.07(-5.00%) |
Jun 24, 2020 | 1.309 | 1.376 | 1.271 | 1.328 | 3,352,192 | -0.05(-3.45%) |
Jun 23, 2020 | 1.376 | 1.404 | 1.300 | 1.376 | 3,240,151 | +0.05(+3.57%) |
Jun 22, 2020 | 1.461 | 1.470 | 1.319 | 1.328 | 3,971,509 | -0.09(-6.67%) |
Jun 19, 2020 | 1.670 | 1.689 | 1.423 | 1.423 | 9,145,729 | -0.18(-11.24%) |
Jun 18, 2020 | 1.575 | 1.670 | 1.546 | 1.603 | 1,874,666 | +0.03(+1.81%) |
Jun 17, 2020 | 1.755 | 1.755 | 1.565 | 1.575 | 2,761,458 | -0.19(-10.75%) |
Jun 16, 2020 | 1.869 | 1.869 | 1.632 | 1.764 | 4,925,041 | +0.14(+8.77%) |
Jun 15, 2020 | 1.461 | 1.660 | 1.338 | 1.622 | 5,625,711 | +0.19(+13.24%) |
Jun 12, 2020 | 1.508 | 1.660 | 1.376 | 1.432 | 7,333,639 | +0.12(+9.42%) |
Jun 11, 2020 | 1.290 | 1.508 | 1.252 | 1.309 | 5,728,102 | -0.19(-12.66%) |
Jun 10, 2020 | 1.708 | 1.755 | 1.366 | 1.499 | 6,737,200 | -0.19(-11.24%) |
Jun 09, 2020 | 2.078 | 2.087 | 1.641 | 1.689 | 11,124,337 | -0.87(-34.07%) |
Jun 08, 2020 | 2.817 | 3.263 | 2.324 | 2.561 | 27,152,504 | +0.65(+34.33%) |
Jun 05, 2020 | 1.575 | 1.945 | 1.537 | 1.907 | 11,503,448 | +0.48(+34.00%) |
Jun 04, 2020 | 1.300 | 1.470 | 1.262 | 1.423 | 4,050,168 | +0.11(+8.70%) |
Jun 03, 2020 | 1.281 | 1.423 | 1.252 | 1.309 | 4,141,944 | +0.08(+6.15%) |
Jun 02, 2020 | 1.214 | 1.281 | 1.205 | 1.233 | 2,020,127 | +0.01(+0.78%) |