Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.14 | 19.57 | 18.87 | 19.34 | 654,037 | +0.23(+1.20%) |
Jun 29, 2021 | 19.14 | 19.21 | 18.60 | 19.11 | 750,352 | +0.58(+3.13%) |
Jun 28, 2021 | 19.31 | 19.31 | 18.27 | 18.53 | 601,775 | -0.58(-3.04%) |
Jun 25, 2021 | 19.77 | 19.82 | 18.93 | 19.11 | 3,233,664 | -0.66(-3.34%) |
Jun 24, 2021 | 19.72 | 20.44 | 19.50 | 19.77 | 831,183 | +0.12(+0.61%) |
Jun 23, 2021 | 19.43 | 19.91 | 19.28 | 19.65 | 1,129,444 | +0.22(+1.13%) |
Jun 22, 2021 | 18.27 | 19.59 | 18.25 | 19.43 | 1,790,156 | +1.69(+9.53%) |
Jun 21, 2021 | 17.81 | 18.16 | 17.57 | 17.74 | 678,585 | -0.15(-0.84%) |
Jun 18, 2021 | 17.80 | 18.51 | 17.78 | 17.89 | 1,948,742 | -0.24(-1.32%) |
Jun 17, 2021 | 18.20 | 18.83 | 17.94 | 18.13 | 646,880 | +0.04(+0.22%) |
Jun 16, 2021 | 18.06 | 18.45 | 17.31 | 18.09 | 1,196,738 | -0.22(-1.20%) |
Jun 15, 2021 | 17.58 | 18.59 | 17.58 | 18.31 | 718,632 | +0.24(+1.33%) |
Jun 14, 2021 | 19.33 | 19.52 | 17.39 | 18.07 | 1,694,909 | -1.28(-6.61%) |
Jun 11, 2021 | 19.63 | 19.75 | 19.18 | 19.35 | 496,964 | -0.12(-0.62%) |
Jun 10, 2021 | 20.36 | 20.65 | 18.98 | 19.47 | 740,695 | -1.00(-4.89%) |
Jun 09, 2021 | 20.50 | 20.67 | 19.50 | 20.47 | 945,752 | -0.19(-0.92%) |
Jun 08, 2021 | 19.21 | 20.73 | 18.99 | 20.66 | 1,851,752 | +1.56(+8.17%) |
Jun 07, 2021 | 18.15 | 19.32 | 18.15 | 19.10 | 1,642,020 | +0.95(+5.23%) |
Jun 04, 2021 | 18.13 | 18.65 | 17.84 | 18.15 | 1,175,989 | +0.08(+0.44%) |
Jun 03, 2021 | 17.65 | 18.56 | 17.43 | 18.07 | 993,492 | +0.17(+0.95%) |
Jun 02, 2021 | 16.95 | 18.05 | 16.54 | 17.90 | 1,644,871 | +1.06(+6.29%) |
Jun 01, 2021 | 17.16 | 17.46 | 16.65 | 16.84 | 2,721,004 | -0.28(-1.64%) |
May 28, 2021 | 17.50 | 18.00 | 16.95 | 17.12 | 1,238,068 | -0.58(-3.28%) |
May 27, 2021 | 18.50 | 18.50 | 17.47 | 17.70 | 2,071,974 | -0.72(-3.91%) |
May 26, 2021 | 18.63 | 19.00 | 18.25 | 18.42 | 931,184 | -0.04(-0.22%) |
May 25, 2021 | 19.00 | 19.55 | 18.33 | 18.46 | 1,351,336 | -0.50(-2.64%) |
May 24, 2021 | 17.31 | 19.15 | 17.27 | 18.96 | 1,880,481 | +1.54(+8.84%) |
May 21, 2021 | 17.70 | 18.04 | 17.00 | 17.42 | 2,656,825 | -0.03(-0.17%) |
May 20, 2021 | 16.35 | 17.55 | 16.21 | 17.45 | 1,660,910 | +1.02(+6.21%) |
May 19, 2021 | 15.50 | 16.55 | 15.28 | 16.43 | 1,318,288 | +0.47(+2.94%) |
May 18, 2021 | 14.51 | 16.73 | 14.02 | 15.96 | 2,143,237 | +0.92(+6.12%) |
May 17, 2021 | 15.41 | 15.69 | 14.42 | 15.04 | 1,508,031 | +0.06(+0.40%) |
May 14, 2021 | 14.15 | 15.25 | 13.97 | 14.98 | 1,716,475 | +1.43(+10.55%) |
May 13, 2021 | 13.98 | 14.51 | 13.49 | 13.55 | 924,164 | -0.40(-2.87%) |
May 12, 2021 | 14.02 | 14.94 | 13.72 | 13.95 | 2,080,920 | -0.49(-3.39%) |
May 11, 2021 | 12.81 | 14.46 | 12.62 | 14.44 | 2,338,368 | +1.84(+14.60%) |
May 10, 2021 | 12.66 | 12.77 | 12.09 | 12.60 | 1,145,007 | -0.03(-0.24%) |
May 07, 2021 | 12.75 | 13.18 | 12.54 | 12.63 | 701,681 | +0.01(+0.08%) |
May 06, 2021 | 13.00 | 13.29 | 12.48 | 12.62 | 944,631 | -0.68(-5.11%) |
May 05, 2021 | 13.25 | 13.74 | 13.10 | 13.30 | 490,982 | +0.11(+0.83%) |
May 04, 2021 | 14.00 | 14.00 | 12.33 | 13.19 | 2,102,772 | -0.91(-6.45%) |
May 03, 2021 | 13.46 | 14.21 | 13.38 | 14.10 | 1,708,472 | +0.79(+5.94%) |
Apr 30, 2021 | 13.28 | 13.44 | 12.96 | 13.31 | 1,921,100 | -0.06(-0.45%) |
Apr 29, 2021 | 13.91 | 13.91 | 13.07 | 13.37 | 816,672 | -0.44(-3.19%) |
Apr 28, 2021 | 14.04 | 14.07 | 13.54 | 13.81 | 610,146 | -0.22(-1.57%) |
Apr 27, 2021 | 13.20 | 14.06 | 13.11 | 14.03 | 1,663,814 | +0.92(+7.02%) |
Apr 26, 2021 | 13.20 | 13.29 | 12.59 | 13.11 | 2,383,899 | +0.10(+0.77%) |
Apr 23, 2021 | 13.33 | 13.66 | 12.98 | 13.01 | 1,312,800 | -0.22(-1.66%) |
Apr 22, 2021 | 12.81 | 13.64 | 12.65 | 13.23 | 2,243,082 | +0.72(+5.76%) |
Apr 21, 2021 | 12.06 | 12.53 | 11.76 | 12.51 | 3,296,897 | +0.38(+3.13%) |
Apr 20, 2021 | 13.42 | 13.70 | 11.73 | 12.13 | 4,096,938 | -1.38(-10.21%) |
Apr 19, 2021 | 14.00 | 14.19 | 13.12 | 13.51 | 2,611,148 | -0.85(-5.92%) |
Apr 16, 2021 | 16.06 | 16.23 | 14.35 | 14.36 | 2,495,100 | -1.72(-10.70%) |
Apr 15, 2021 | 16.78 | 16.99 | 15.92 | 16.08 | 1,307,520 | -0.56(-3.37%) |
Apr 14, 2021 | 16.92 | 17.26 | 16.50 | 16.64 | 1,418,240 | -0.34(-2.00%) |
Apr 13, 2021 | 16.60 | 17.06 | 16.39 | 16.98 | 1,068,557 | +0.27(+1.62%) |
Apr 12, 2021 | 16.45 | 17.31 | 16.21 | 16.71 | 1,389,171 | -0.09(-0.54%) |
Apr 09, 2021 | 17.11 | 17.24 | 15.57 | 16.80 | 6,632,800 | -0.50(-2.89%) |
Apr 08, 2021 | 16.94 | 17.66 | 16.04 | 17.30 | 6,690,644 | -0.04(-0.23%) |
Apr 07, 2021 | 17.27 | 17.77 | 17.21 | 17.34 | 3,287,751 | -0.12(-0.69%) |
Apr 06, 2021 | 17.42 | 17.75 | 17.18 | 17.46 | 2,216,784 | -0.16(-0.91%) |
Apr 05, 2021 | 16.95 | 17.96 | 16.95 | 17.62 | 2,344,397 | -0.38(-2.11%) |
Apr 01, 2021 | 17.80 | 18.12 | 17.53 | 18.00 | 1,151,200 | +0.30(+1.69%) |
Mar 31, 2021 | 17.00 | 18.36 | 16.52 | 17.70 | 1,562,846 | +0.92(+5.48%) |
Mar 30, 2021 | 16.67 | 16.93 | 15.94 | 16.78 | 890,613 | -0.04(-0.24%) |
Mar 29, 2021 | 16.69 | 17.19 | 15.84 | 16.82 | 1,126,939 | +0.07(+0.42%) |
Mar 26, 2021 | 16.42 | 16.82 | 15.97 | 16.75 | 1,771,600 | +0.99(+6.28%) |
Mar 25, 2021 | 15.52 | 16.22 | 15.35 | 15.76 | 1,618,363 | -0.41(-2.54%) |
Mar 24, 2021 | 16.81 | 17.33 | 16.15 | 16.17 | 1,391,257 | -0.47(-2.82%) |
Mar 23, 2021 | 17.84 | 18.14 | 16.36 | 16.64 | 2,422,855 | -1.46(-8.07%) |
Mar 22, 2021 | 18.37 | 19.00 | 17.98 | 18.10 | 1,322,549 | -0.27(-1.47%) |
Mar 19, 2021 | 18.68 | 18.99 | 17.82 | 18.37 | 5,333,200 | -0.58(-3.06%) |
Mar 18, 2021 | 19.06 | 19.77 | 18.39 | 18.95 | 1,211,758 | -0.34(-1.76%) |
Mar 17, 2021 | 18.92 | 19.41 | 18.09 | 19.29 | 1,258,783 | -0.28(-1.43%) |
Mar 16, 2021 | 19.28 | 20.03 | 19.03 | 19.57 | 1,372,919 | +0.28(+1.45%) |
Mar 15, 2021 | 19.42 | 20.03 | 19.08 | 19.29 | 1,337,617 | -0.01(-0.05%) |
Mar 12, 2021 | 18.50 | 19.40 | 18.36 | 19.30 | 691,300 | +0.43(+2.28%) |
Mar 11, 2021 | 19.17 | 19.33 | 18.61 | 18.87 | 1,040,724 | -0.07(-0.37%) |
Mar 10, 2021 | 18.84 | 19.26 | 18.57 | 18.94 | 1,400,218 | +0.36(+1.94%) |
Mar 09, 2021 | 17.16 | 18.81 | 16.97 | 18.58 | 2,105,347 | +1.83(+10.93%) |
Mar 08, 2021 | 16.90 | 17.67 | 16.54 | 16.75 | 1,785,301 | -0.16(-0.92%) |
Mar 05, 2021 | 17.13 | 17.49 | 14.68 | 16.91 | 4,993,400 | -0.27(-1.60%) |
Mar 04, 2021 | 17.58 | 17.77 | 16.17 | 17.18 | 3,172,305 | -0.81(-4.50%) |
Mar 03, 2021 | 19.15 | 19.52 | 17.91 | 17.99 | 1,854,109 | -1.10(-5.76%) |
Mar 02, 2021 | 19.28 | 19.81 | 18.80 | 19.09 | 1,108,856 | -0.15(-0.78%) |
Mar 01, 2021 | 18.34 | 19.99 | 18.34 | 19.24 | 1,942,274 | +1.28(+7.13%) |
Feb 26, 2021 | 18.27 | 18.55 | 17.75 | 17.96 | 1,599,800 | -0.05(-0.28%) |
Feb 25, 2021 | 20.22 | 20.26 | 17.82 | 18.01 | 3,022,857 | -1.42(-7.31%) |
Feb 24, 2021 | 18.88 | 20.65 | 18.88 | 19.43 | 3,841,394 | +0.37(+1.94%) |
Feb 23, 2021 | 19.29 | 19.57 | 18.12 | 19.06 | 4,741,795 | -1.65(-7.97%) |
Feb 22, 2021 | 20.63 | 21.22 | 20.38 | 20.71 | 613,834 | -0.47(-2.22%) |
Feb 19, 2021 | 20.70 | 21.77 | 20.29 | 21.18 | 1,644,000 | +0.70(+3.42%) |
Feb 18, 2021 | 20.66 | 21.00 | 19.57 | 20.48 | 3,499,294 | -1.07(-4.97%) |
Feb 17, 2021 | 21.92 | 22.18 | 20.77 | 21.55 | 2,711,387 | -0.81(-3.62%) |
Feb 16, 2021 | 22.08 | 22.55 | 21.11 | 22.36 | 1,982,618 | +0.53(+2.43%) |
Feb 12, 2021 | 22.07 | 22.95 | 21.05 | 21.83 | 1,480,700 | -0.93(-4.09%) |
Feb 11, 2021 | 23.83 | 24.41 | 21.75 | 22.76 | 3,213,684 | -0.67(-2.86%) |
Feb 10, 2021 | 23.00 | 24.28 | 22.78 | 23.43 | 2,849,035 | +0.57(+2.49%) |
Feb 09, 2021 | 21.42 | 23.22 | 21.00 | 22.86 | 3,649,363 | +1.02(+4.67%) |
Feb 08, 2021 | 20.48 | 22.00 | 20.19 | 21.84 | 3,258,890 | +2.13(+10.81%) |
Feb 05, 2021 | 18.26 | 20.19 | 18.24 | 19.71 | 5,590,200 | +1.90(+10.67%) |
Feb 04, 2021 | 16.11 | 18.70 | 16.01 | 17.81 | 4,086,710 | +1.73(+10.76%) |
Feb 03, 2021 | 16.10 | 16.26 | 15.30 | 16.08 | 3,304,723 | +0.23(+1.45%) |
Feb 02, 2021 | 15.80 | 16.08 | 14.68 | 15.85 | 3,774,589 | +0.95(+6.38%) |
Feb 01, 2021 | 15.05 | 15.20 | 14.11 | 14.90 | 4,408,066 | +0.08(+0.54%) |
Jan 29, 2021 | 15.75 | 15.75 | 14.33 | 14.82 | 1,743,700 | -0.93(-5.90%) |
Jan 28, 2021 | 15.80 | 16.02 | 14.80 | 15.75 | 1,254,501 | -0.20(-1.25%) |
Jan 27, 2021 | 16.00 | 17.34 | 14.77 | 15.95 | 2,470,184 | -0.41(-2.51%) |
Jan 26, 2021 | 16.68 | 17.38 | 16.02 | 16.36 | 1,106,346 | -0.23(-1.39%) |
Jan 25, 2021 | 17.50 | 18.07 | 15.61 | 16.59 | 1,800,811 | -0.66(-3.83%) |
Jan 22, 2021 | 18.15 | 18.86 | 16.82 | 17.25 | 1,265,300 | -1.03(-5.63%) |
Jan 21, 2021 | 18.76 | 19.09 | 17.90 | 18.28 | 1,265,337 | -0.37(-1.98%) |
Jan 20, 2021 | 18.67 | 19.20 | 17.25 | 18.65 | 1,392,113 | +0.28(+1.52%) |
Jan 19, 2021 | 17.73 | 18.59 | 17.36 | 18.37 | 1,932,252 | +0.56(+3.14%) |
Jan 15, 2021 | 17.65 | 18.29 | 16.51 | 17.81 | 3,468,400 | +1.88(+11.80%) |
Jan 14, 2021 | 15.02 | 16.38 | 15.02 | 15.93 | 1,127,367 | +0.75(+4.94%) |
Jan 13, 2021 | 13.69 | 15.41 | 13.28 | 15.18 | 1,633,769 | +1.78(+13.28%) |
Jan 12, 2021 | 13.36 | 13.52 | 12.52 | 13.40 | 1,216,698 | +0.63(+4.93%) |
Jan 11, 2021 | 13.08 | 13.29 | 12.62 | 12.77 | 685,583 | -0.32(-2.44%) |
Jan 08, 2021 | 13.32 | 13.64 | 12.93 | 13.09 | 671,100 | +0.11(+0.85%) |
Jan 07, 2021 | 13.40 | 13.83 | 12.94 | 12.98 | 858,589 | -0.39(-2.92%) |
Jan 06, 2021 | 13.12 | 13.56 | 13.10 | 13.37 | 434,327 | +0.06(+0.45%) |
Jan 05, 2021 | 13.40 | 13.49 | 12.91 | 13.31 | 1,054,274 | -0.06(-0.45%) |
Jan 04, 2021 | 14.38 | 14.38 | 13.06 | 13.37 | 1,096,778 | -0.90(-6.31%) |
Dec 31, 2020 | 14.27 | 14.27 | 14.27 | 514,631 | -0.11(-0.76%) | |
Dec 30, 2020 | 14.69 | 14.69 | 14.30 | 14.38 | 514,631 | -0.13(-0.90%) |
Dec 29, 2020 | 15.48 | 15.48 | 14.32 | 14.51 | 1,362,491 | -0.20(-1.36%) |
Dec 28, 2020 | 15.97 | 17.31 | 14.60 | 14.71 | 1,509,751 | -0.32(-2.13%) |