Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.04 | 16.36 | 15.36 | 15.41 | 92,325 | -0.98(-5.98%) |
Jun 29, 2021 | 14.81 | 16.67 | 14.77 | 16.39 | 103,052 | +1.27(+8.40%) |
Jun 28, 2021 | 14.26 | 15.18 | 14.05 | 15.12 | 204,176 | +0.62(+4.28%) |
Jun 25, 2021 | 14.65 | 15.00 | 14.33 | 14.50 | 180,895 | -0.30(-2.03%) |
Jun 24, 2021 | 13.92 | 14.99 | 13.92 | 14.80 | 61,528 | +0.73(+5.19%) |
Jun 23, 2021 | 13.27 | 14.14 | 13.27 | 14.07 | 79,810 | +0.63(+4.69%) |
Jun 22, 2021 | 13.24 | 13.72 | 12.80 | 13.44 | 97,009 | +0.09(+0.67%) |
Jun 21, 2021 | 14.08 | 14.59 | 13.24 | 13.35 | 203,711 | -0.80(-5.65%) |
Jun 18, 2021 | 15.46 | 15.84 | 14.08 | 14.15 | 275,218 | -1.56(-9.93%) |
Jun 17, 2021 | 15.31 | 15.91 | 15.31 | 15.71 | 105,892 | +0.12(+0.77%) |
Jun 16, 2021 | 15.61 | 15.89 | 15.17 | 15.59 | 88,713 | -0.23(-1.45%) |
Jun 15, 2021 | 16.99 | 16.99 | 15.62 | 15.82 | 153,769 | -1.18(-6.94%) |
Jun 14, 2021 | 16.57 | 17.11 | 16.40 | 17.00 | 133,804 | -0.07(-0.41%) |
Jun 11, 2021 | 16.34 | 17.19 | 16.15 | 17.07 | 268,354 | +0.57(+3.45%) |
Jun 10, 2021 | 16.34 | 16.99 | 16.03 | 16.50 | 180,347 | -0.14(-0.84%) |
Jun 09, 2021 | 16.58 | 16.88 | 15.99 | 16.64 | 169,086 | -0.06(-0.36%) |
Jun 08, 2021 | 15.02 | 17.22 | 15.02 | 16.70 | 210,081 | +1.70(+11.33%) |
Jun 07, 2021 | 16.20 | 16.43 | 14.66 | 15.00 | 378,272 | -1.43(-8.70%) |
Jun 04, 2021 | 17.30 | 17.47 | 16.34 | 16.43 | 108,400 | -0.94(-5.41%) |
Jun 03, 2021 | 17.66 | 17.82 | 16.31 | 17.37 | 174,221 | -0.87(-4.77%) |
Jun 02, 2021 | 15.17 | 18.36 | 15.15 | 18.24 | 313,224 | +3.18(+21.12%) |
Jun 01, 2021 | 14.70 | 15.30 | 14.10 | 15.06 | 116,643 | +0.20(+1.35%) |
May 28, 2021 | 14.14 | 14.91 | 13.01 | 14.86 | 560,062 | +0.87(+6.18%) |
May 27, 2021 | 12.91 | 14.74 | 12.70 | 13.99 | 464,826 | +1.31(+10.37%) |
May 26, 2021 | 14.75 | 15.64 | 12.05 | 12.68 | 813,912 | -2.02(-13.74%) |
May 25, 2021 | 15.04 | 15.38 | 14.20 | 14.70 | 270,857 | -0.22(-1.47%) |
May 24, 2021 | 14.80 | 15.19 | 14.05 | 14.92 | 181,787 | -0.01(-0.07%) |
May 21, 2021 | 15.25 | 15.73 | 14.26 | 14.93 | 299,352 | -0.15(-0.99%) |
May 20, 2021 | 13.08 | 15.57 | 13.04 | 15.08 | 469,239 | +2.08(+16.00%) |
May 19, 2021 | 12.40 | 13.61 | 12.25 | 13.00 | 254,002 | +0.29(+2.28%) |
May 18, 2021 | 12.45 | 13.14 | 11.77 | 12.71 | 285,789 | +0.38(+3.08%) |
May 17, 2021 | 10.58 | 12.53 | 10.28 | 12.33 | 515,878 | +1.49(+13.75%) |
May 14, 2021 | 9.000 | 11.66 | 8.990 | 10.84 | 731,300 | +1.95(+21.93%) |
May 13, 2021 | 10.20 | 10.48 | 8.760 | 8.890 | 468,952 | -1.21(-11.98%) |
May 12, 2021 | 9.850 | 10.74 | 9.330 | 10.10 | 456,672 | +0.16(+1.61%) |
May 11, 2021 | 9.140 | 9.960 | 8.980 | 9.940 | 426,590 | +0.78(+8.52%) |
May 10, 2021 | 10.21 | 10.25 | 9.150 | 9.160 | 485,643 | -1.02(-10.02%) |
May 07, 2021 | 10.15 | 11.08 | 9.810 | 10.18 | 748,636 | +0.03(+0.30%) |
May 06, 2021 | 9.950 | 10.74 | 8.820 | 10.15 | 1,148,819 | -0.10(-0.98%) |
May 05, 2021 | 10.16 | 10.95 | 9.720 | 10.25 | 1,434,405 | -4.15(-28.82%) |
May 04, 2021 | 14.66 | 14.96 | 14.31 | 14.40 | 304,279 | -0.40(-2.70%) |
May 03, 2021 | 18.35 | 18.43 | 14.63 | 14.80 | 435,553 | -3.52(-19.21%) |
Apr 30, 2021 | 17.30 | 18.44 | 17.30 | 18.32 | 279,700 | +0.63(+3.56%) |
Apr 29, 2021 | 18.20 | 18.20 | 17.20 | 17.69 | 116,636 | -0.48(-2.64%) |
Apr 28, 2021 | 18.00 | 18.85 | 17.60 | 18.17 | 183,439 | +0.13(+0.72%) |
Apr 27, 2021 | 18.15 | 18.75 | 17.40 | 18.04 | 364,982 | +0.05(+0.28%) |
Apr 26, 2021 | 16.00 | 18.87 | 15.81 | 17.99 | 449,260 | +2.46(+15.84%) |
Apr 23, 2021 | 16.00 | 16.59 | 15.15 | 15.53 | 380,400 | -0.23(-1.46%) |
Apr 22, 2021 | 15.85 | 16.89 | 15.56 | 15.76 | 518,329 | +0.13(+0.83%) |
Apr 21, 2021 | 14.47 | 15.82 | 14.25 | 15.63 | 496,461 | +1.40(+9.84%) |
Apr 20, 2021 | 15.51 | 15.74 | 14.16 | 14.23 | 639,972 | -1.49(-9.48%) |
Apr 19, 2021 | 18.47 | 18.47 | 15.50 | 15.72 | 876,558 | -2.75(-14.89%) |
Apr 16, 2021 | 20.39 | 20.39 | 17.52 | 18.47 | 1,501,300 | -2.06(-10.03%) |
Apr 15, 2021 | 22.81 | 22.87 | 19.07 | 20.53 | 2,179,595 | -3.22(-13.56%) |
Apr 14, 2021 | 24.88 | 26.43 | 23.50 | 23.75 | 1,397,579 | -4.50(-15.93%) |
Apr 13, 2021 | 25.01 | 28.77 | 24.50 | 28.25 | 1,316,701 | +4.55(+19.20%) |
Apr 12, 2021 | 27.13 | 27.14 | 23.05 | 23.70 | 722,493 | -3.44(-12.68%) |
Apr 09, 2021 | 27.66 | 27.66 | 25.59 | 27.14 | 440,900 | -0.57(-2.06%) |
Apr 08, 2021 | 27.05 | 28.60 | 26.44 | 27.71 | 218,555 | +0.47(+1.73%) |
Apr 07, 2021 | 25.60 | 28.50 | 25.06 | 27.24 | 378,411 | +1.24(+4.77%) |
Apr 06, 2021 | 26.60 | 27.99 | 25.26 | 26.00 | 332,962 | -0.65(-2.44%) |
Apr 05, 2021 | 25.51 | 27.45 | 24.08 | 26.65 | 411,051 | +1.44(+5.71%) |
Apr 01, 2021 | 23.89 | 25.90 | 23.16 | 25.21 | 356,600 | +1.84(+7.87%) |
Mar 31, 2021 | 19.75 | 25.57 | 19.54 | 23.37 | 674,480 | +3.71(+18.87%) |
Mar 30, 2021 | 20.91 | 20.99 | 19.00 | 19.66 | 316,407 | -1.28(-6.11%) |
Mar 29, 2021 | 22.99 | 23.00 | 20.50 | 20.94 | 144,728 | -2.11(-9.15%) |
Mar 26, 2021 | 24.00 | 24.81 | 21.67 | 23.05 | 197,100 | -0.83(-3.48%) |
Mar 25, 2021 | 23.84 | 25.01 | 23.00 | 23.88 | 133,340 | -0.12(-0.50%) |
Mar 24, 2021 | 28.37 | 28.78 | 23.91 | 24.00 | 153,992 | -3.12(-11.50%) |
Mar 23, 2021 | 27.09 | 27.50 | 25.90 | 27.12 | 84,131 | -0.32(-1.17%) |
Mar 22, 2021 | 26.35 | 27.90 | 26.05 | 27.44 | 137,523 | +0.60(+2.24%) |
Mar 19, 2021 | 24.41 | 26.97 | 23.58 | 26.84 | 554,100 | +3.37(+14.36%) |
Mar 18, 2021 | 25.70 | 26.00 | 23.37 | 23.47 | 134,753 | -2.23(-8.68%) |
Mar 17, 2021 | 26.16 | 26.70 | 24.71 | 25.70 | 249,946 | -0.97(-3.64%) |
Mar 16, 2021 | 27.00 | 27.77 | 25.30 | 26.67 | 209,713 | -0.31(-1.15%) |
Mar 15, 2021 | 23.40 | 29.90 | 23.22 | 26.98 | 541,720 | +3.62(+15.50%) |
Mar 12, 2021 | 23.24 | 25.00 | 23.19 | 23.36 | 299,000 | +0.86(+3.82%) |
Mar 11, 2021 | 23.66 | 24.75 | 20.73 | 22.50 | 222,276 | -0.94(-4.01%) |
Mar 10, 2021 | 21.15 | 23.95 | 20.66 | 23.44 | 249,319 | +2.75(+13.29%) |
Mar 09, 2021 | 20.41 | 21.50 | 20.19 | 20.69 | 167,605 | +1.14(+5.83%) |
Mar 08, 2021 | 18.00 | 21.25 | 17.88 | 19.55 | 179,987 | +1.39(+7.65%) |
Mar 05, 2021 | 18.50 | 19.48 | 17.61 | 18.16 | 237,000 | -0.23(-1.25%) |
Mar 04, 2021 | 18.74 | 19.70 | 17.55 | 18.39 | 304,006 | -0.18(-0.97%) |
Mar 03, 2021 | 23.48 | 23.48 | 18.30 | 18.57 | 334,796 | -4.95(-21.05%) |
Mar 02, 2021 | 22.59 | 24.25 | 22.10 | 23.52 | 128,224 | +0.91(+4.02%) |
Mar 01, 2021 | 24.65 | 24.92 | 21.88 | 22.61 | 251,666 | -1.77(-7.26%) |
Feb 26, 2021 | 20.00 | 27.29 | 18.89 | 24.38 | 917,900 | +5.61(+29.89%) |
Feb 25, 2021 | 20.28 | 20.95 | 18.51 | 18.77 | 125,980 | -1.29(-6.43%) |
Feb 24, 2021 | 20.73 | 21.90 | 19.56 | 20.06 | 110,594 | -0.72(-3.46%) |
Feb 23, 2021 | 20.33 | 21.14 | 19.00 | 20.78 | 208,740 | -0.50(-2.35%) |
Feb 22, 2021 | 21.51 | 22.63 | 20.80 | 21.28 | 78,195 | -0.47(-2.16%) |
Feb 19, 2021 | 22.56 | 22.97 | 21.52 | 21.75 | 61,700 | -0.13(-0.59%) |
Feb 18, 2021 | 22.07 | 22.71 | 21.71 | 21.88 | 123,402 | -0.87(-3.82%) |
Feb 17, 2021 | 22.57 | 24.17 | 22.20 | 22.75 | 137,481 | -0.43(-1.86%) |
Feb 16, 2021 | 23.50 | 23.78 | 22.10 | 23.18 | 136,364 | +0.03(+0.13%) |
Feb 12, 2021 | 23.65 | 24.48 | 22.80 | 23.15 | 74,300 | -0.42(-1.78%) |
Feb 11, 2021 | 25.50 | 26.15 | 22.33 | 23.57 | 176,597 | -1.50(-5.98%) |
Feb 10, 2021 | 28.00 | 28.25 | 24.50 | 25.07 | 145,068 | -2.63(-9.49%) |
Feb 09, 2021 | 26.00 | 27.70 | 25.95 | 27.70 | 140,607 | +1.75(+6.74%) |
Feb 08, 2021 | 26.16 | 26.89 | 24.60 | 25.95 | 191,509 | +0.74(+2.94%) |
Feb 05, 2021 | 24.50 | 26.08 | 24.25 | 25.21 | 184,600 | +0.76(+3.11%) |
Feb 04, 2021 | 23.93 | 24.57 | 23.34 | 24.45 | 79,227 | +1.15(+4.94%) |
Feb 03, 2021 | 22.50 | 23.51 | 21.52 | 23.30 | 85,187 | +1.11(+5.00%) |
Feb 02, 2021 | 21.90 | 22.23 | 21.13 | 22.19 | 65,018 | +0.79(+3.69%) |
Feb 01, 2021 | 21.23 | 22.28 | 20.77 | 21.40 | 91,792 | +0.70(+3.38%) |
Jan 29, 2021 | 21.75 | 22.98 | 20.30 | 20.70 | 163,000 | -1.00(-4.61%) |
Jan 28, 2021 | 22.07 | 24.28 | 20.80 | 21.70 | 189,351 | +0.97(+4.68%) |
Jan 27, 2021 | 23.42 | 23.42 | 20.20 | 20.73 | 242,278 | -3.26(-13.59%) |
Jan 26, 2021 | 25.20 | 25.20 | 23.68 | 23.99 | 114,680 | -1.21(-4.80%) |
Jan 25, 2021 | 25.15 | 25.20 | 24.06 | 25.20 | 125,558 | +0.42(+1.69%) |
Jan 22, 2021 | 24.12 | 25.34 | 23.85 | 24.78 | 105,800 | +0.23(+0.94%) |
Jan 21, 2021 | 25.35 | 25.49 | 24.07 | 24.55 | 175,096 | +0.30(+1.24%) |
Jan 20, 2021 | 25.50 | 25.85 | 23.77 | 24.25 | 191,742 | -0.76(-3.04%) |
Jan 19, 2021 | 24.01 | 26.00 | 23.75 | 25.01 | 305,190 | +1.97(+8.55%) |
Jan 15, 2021 | 25.42 | 25.89 | 22.28 | 23.04 | 217,800 | -1.93(-7.73%) |
Jan 14, 2021 | 25.37 | 27.64 | 22.73 | 24.97 | 383,318 | +1.09(+4.56%) |
Jan 13, 2021 | 21.47 | 24.69 | 20.31 | 23.88 | 444,486 | +3.75(+18.63%) |
Jan 12, 2021 | 17.34 | 21.78 | 17.20 | 20.13 | 342,512 | +2.90(+16.83%) |
Jan 11, 2021 | 18.36 | 18.36 | 16.89 | 17.23 | 91,062 | -1.33(-7.17%) |
Jan 08, 2021 | 18.01 | 20.32 | 17.99 | 18.56 | 248,500 | +0.32(+1.75%) |
Jan 07, 2021 | 18.65 | 18.65 | 17.89 | 18.24 | 40,814 | -0.24(-1.30%) |
Jan 06, 2021 | 17.85 | 18.82 | 17.66 | 18.48 | 60,542 | +0.71(+4.00%) |
Jan 05, 2021 | 17.11 | 18.18 | 17.11 | 17.77 | 45,313 | +0.66(+3.86%) |
Jan 04, 2021 | 17.88 | 17.88 | 16.90 | 17.11 | 116,655 | -0.51(-2.89%) |
Dec 31, 2020 | 17.62 | 17.62 | 17.62 | 43,593 | +0.10(+0.57%) | |
Dec 30, 2020 | 17.25 | 17.93 | 17.14 | 17.52 | 43,593 | +0.20(+1.15%) |
Dec 29, 2020 | 17.17 | 18.00 | 16.50 | 17.32 | 93,575 | +0.07(+0.41%) |
Dec 28, 2020 | 18.51 | 18.66 | 16.98 | 17.25 | 97,553 | -1.36(-7.31%) |
Dec 24, 2020 | 18.87 | 18.87 | 18.25 | 18.61 | 22,800 | -0.48(-2.51%) |
Dec 23, 2020 | 18.99 | 19.72 | 18.62 | 19.09 | 137,695 | +0.10(+0.53%) |
Dec 22, 2020 | 18.73 | 19.28 | 18.08 | 18.99 | 232,068 | +0.31(+1.66%) |
Dec 21, 2020 | 17.95 | 18.95 | 16.76 | 18.68 | 161,661 | +0.73(+4.07%) |
Dec 18, 2020 | 17.61 | 19.00 | 17.00 | 17.95 | 704,100 | +0.40(+2.28%) |
Dec 17, 2020 | 16.05 | 17.55 | 16.05 | 17.55 | 162,570 | +1.50(+9.35%) |
Dec 16, 2020 | 16.10 | 16.10 | 15.43 | 16.05 | 103,738 | -0.02(-0.12%) |
Dec 15, 2020 | 16.32 | 16.32 | 15.20 | 16.07 | 69,895 | +0.17(+1.07%) |
Dec 14, 2020 | 14.59 | 15.90 | 14.47 | 15.90 | 180,555 | +1.40(+9.66%) |
Dec 11, 2020 | 14.65 | 14.87 | 14.16 | 14.50 | 32,400 | -0.15(-1.02%) |
Dec 10, 2020 | 15.25 | 15.25 | 14.00 | 14.65 | 84,792 | +0.59(+4.20%) |
Dec 09, 2020 | 14.05 | 14.43 | 13.90 | 14.06 | 76,964 | +0.05(+0.36%) |
Dec 08, 2020 | 13.90 | 14.92 | 13.63 | 14.01 | 67,982 | +0.10(+0.72%) |
Dec 07, 2020 | 17.80 | 17.90 | 13.17 | 13.91 | 203,531 | -3.90(-21.90%) |
Dec 04, 2020 | 16.01 | 17.81 | 16.00 | 17.81 | 125,800 | +1.71(+10.62%) |
Dec 03, 2020 | 14.37 | 16.90 | 14.00 | 16.10 | 159,989 | +1.90(+13.38%) |
Dec 02, 2020 | 13.95 | 14.35 | 13.50 | 14.20 | 58,319 | +0.20(+1.43%) |
Dec 01, 2020 | 12.66 | 14.00 | 12.26 | 14.00 | 70,276 | +1.88(+15.51%) |
Nov 30, 2020 | 13.50 | 13.50 | 11.34 | 12.12 | 103,332 | -1.38(-10.22%) |
Nov 27, 2020 | 13.30 | 13.73 | 13.06 | 13.50 | 33,200 | +0.29(+2.20%) |
Nov 25, 2020 | 13.24 | 13.41 | 12.93 | 13.21 | 28,900 | -0.04(-0.30%) |
Nov 24, 2020 | 13.29 | 13.52 | 13.00 | 13.25 | 56,820 | +0.44(+3.43%) |
Nov 23, 2020 | 12.95 | 13.64 | 12.50 | 12.81 | 39,673 | +0.31(+2.48%) |
Nov 20, 2020 | 12.49 | 14.73 | 12.26 | 12.50 | 188,800 | -0.24(-1.92%) |
Nov 19, 2020 | 11.60 | 13.05 | 11.60 | 12.74 | 58,179 | +1.16(+10.06%) |
Nov 18, 2020 | 10.92 | 11.90 | 10.92 | 11.58 | 130,686 | +0.66(+6.04%) |
Nov 17, 2020 | 10.75 | 11.04 | 10.25 | 10.92 | 49,364 | +0.17(+1.58%) |
Nov 16, 2020 | 11.95 | 11.95 | 10.56 | 10.75 | 50,629 | +0.38(+3.66%) |
Nov 13, 2020 | 10.50 | 11.34 | 9.900 | 10.37 | 170,700 | -0.57(-5.21%) |
Nov 12, 2020 | 11.11 | 11.11 | 10.72 | 10.94 | 25,921 | -0.06(-0.55%) |
Nov 11, 2020 | 10.64 | 11.10 | 10.56 | 11.00 | 88,933 | +0.40(+3.77%) |
Nov 10, 2020 | 10.35 | 10.60 | 10.01 | 10.60 | 38,970 | +0.30(+2.91%) |
Nov 09, 2020 | 10.70 | 11.48 | 10.03 | 10.30 | 53,632 | -0.05(-0.48%) |
Nov 06, 2020 | 10.99 | 10.99 | 10.14 | 10.35 | 32,500 | -0.55(-5.05%) |
Nov 05, 2020 | 10.35 | 11.00 | 10.35 | 10.90 | 24,509 | +0.65(+6.34%) |
Nov 04, 2020 | 10.09 | 10.25 | 9.900 | 10.25 | 45,087 | +0.30(+3.02%) |
Nov 03, 2020 | 9.900 | 10.34 | 9.650 | 9.950 | 36,996 | +0.12(+1.22%) |
Nov 02, 2020 | 10.34 | 10.34 | 9.740 | 9.830 | 76,275 | -0.28(-2.77%) |
Oct 30, 2020 | 10.20 | 10.30 | 9.700 | 10.11 | 109,800 | -0.09(-0.88%) |
Oct 29, 2020 | 10.38 | 10.48 | 10.00 | 10.20 | 68,705 | -0.26(-2.49%) |
Oct 28, 2020 | 10.40 | 10.63 | 10.18 | 10.46 | 55,606 | +0.05(+0.48%) |
Oct 27, 2020 | 10.67 | 10.67 | 10.25 | 10.41 | 84,282 | -0.09(-0.86%) |
Oct 26, 2020 | 10.92 | 11.10 | 10.40 | 10.50 | 75,652 | -0.42(-3.85%) |
Oct 23, 2020 | 11.26 | 11.26 | 10.85 | 10.92 | 49,800 | -0.19(-1.71%) |
Oct 22, 2020 | 11.00 | 11.35 | 11.00 | 11.11 | 57,187 | +0.06(+0.54%) |
Oct 21, 2020 | 11.42 | 11.53 | 10.90 | 11.05 | 66,526 | -0.25(-2.21%) |
Oct 20, 2020 | 11.38 | 11.50 | 10.55 | 11.30 | 158,490 | +0.14(+1.25%) |
Oct 19, 2020 | 10.85 | 11.22 | 10.85 | 11.16 | 70,213 | +0.19(+1.73%) |
Oct 16, 2020 | 11.27 | 11.30 | 10.73 | 10.97 | 74,300 | -0.28(-2.49%) |
Oct 15, 2020 | 11.40 | 11.40 | 10.93 | 11.25 | 67,006 | +0.05(+0.45%) |
Oct 14, 2020 | 11.00 | 12.80 | 11.00 | 11.20 | 223,751 | +0.31(+2.85%) |
Oct 13, 2020 | 10.77 | 11.40 | 10.50 | 10.89 | 120,348 | +0.39(+3.71%) |
Oct 12, 2020 | 9.900 | 11.36 | 9.695 | 10.50 | 348,032 | +1.19(+12.78%) |