Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.58 | 16.31 | 15.47 | 15.80 | 2,646,362 | -0.15(-0.91%) |
Jul 29, 2021 | 15.30 | 16.30 | 15.14 | 15.95 | 3,817,870 | +1.01(+6.73%) |
Jul 28, 2021 | 14.38 | 15.09 | 14.33 | 14.94 | 5,586,962 | +0.96(+6.90%) |
Jul 27, 2021 | 14.54 | 14.56 | 13.61 | 13.98 | 9,462,351 | -0.66(-4.50%) |
Jul 26, 2021 | 14.94 | 15.14 | 14.49 | 14.64 | 6,375,528 | -0.63(-4.13%) |
Jul 23, 2021 | 15.64 | 15.66 | 14.94 | 15.27 | 2,278,787 | -0.42(-2.70%) |
Jul 22, 2021 | 16.15 | 16.25 | 15.57 | 15.69 | 2,266,330 | -0.45(-2.80%) |
Jul 21, 2021 | 15.28 | 16.17 | 15.19 | 16.14 | 2,309,696 | +1.00(+6.59%) |
Jul 20, 2021 | 15.01 | 15.38 | 14.78 | 15.15 | 2,528,838 | -0.21(-1.37%) |
Jul 19, 2021 | 14.73 | 15.45 | 14.36 | 15.36 | 3,313,516 | +0.07(+0.48%) |
Jul 16, 2021 | 15.99 | 16.09 | 15.22 | 15.28 | 4,310,706 | -0.86(-5.33%) |
Jul 15, 2021 | 15.27 | 16.29 | 15.22 | 16.14 | 3,119,827 | +0.63(+4.06%) |
Jul 14, 2021 | 16.24 | 16.66 | 15.39 | 15.51 | 3,904,299 | -0.84(-5.16%) |
Jul 13, 2021 | 16.81 | 16.96 | 16.14 | 16.36 | 2,798,669 | -0.71(-4.16%) |
Jul 12, 2021 | 16.77 | 17.46 | 16.43 | 17.07 | 4,107,894 | +0.32(+1.90%) |
Jul 09, 2021 | 15.95 | 16.91 | 15.66 | 16.75 | 3,316,943 | +0.97(+6.14%) |
Jul 08, 2021 | 15.44 | 16.14 | 15.18 | 15.78 | 6,150,410 | -0.74(-4.47%) |
Jul 07, 2021 | 16.31 | 16.87 | 16.11 | 16.52 | 4,657,343 | +0.19(+1.14%) |
Jul 06, 2021 | 16.82 | 16.94 | 16.17 | 16.33 | 4,088,572 | -0.47(-2.79%) |
Jul 02, 2021 | 17.17 | 17.27 | 16.07 | 16.80 | 7,334,107 | -0.33(-1.91%) |
Jul 01, 2021 | 18.07 | 18.27 | 16.96 | 17.13 | 5,893,368 | -1.01(-5.59%) |
Jun 30, 2021 | 17.77 | 18.43 | 17.53 | 18.14 | 4,017,433 | +0.55(+3.15%) |
Jun 29, 2021 | 18.24 | 18.50 | 17.41 | 17.59 | 3,709,487 | -0.58(-3.20%) |
Jun 28, 2021 | 20.03 | 20.15 | 17.44 | 18.17 | 8,774,148 | -1.59(-8.05%) |
Jun 25, 2021 | 19.20 | 19.91 | 18.47 | 19.76 | 6,159,796 | +0.71(+3.73%) |
Jun 24, 2021 | 18.27 | 19.58 | 18.25 | 19.05 | 10,785,187 | +1.06(+5.90%) |
Jun 23, 2021 | 17.72 | 18.09 | 17.24 | 17.99 | 3,432,424 | +0.23(+1.32%) |
Jun 22, 2021 | 17.74 | 18.14 | 17.32 | 17.75 | 2,466,190 | +0.18(+1.03%) |
Jun 21, 2021 | 17.20 | 18.11 | 17.16 | 17.57 | 3,036,593 | +0.48(+2.79%) |
Jun 18, 2021 | 17.30 | 17.67 | 16.76 | 17.10 | 2,541,114 | -0.21(-1.19%) |
Jun 17, 2021 | 18.02 | 18.44 | 17.06 | 17.30 | 3,799,390 | -0.92(-5.03%) |
Jun 16, 2021 | 17.28 | 18.31 | 17.16 | 18.22 | 5,003,947 | +1.12(+6.54%) |
Jun 15, 2021 | 18.15 | 18.15 | 16.73 | 17.10 | 6,031,873 | -1.03(-5.66%) |
Jun 14, 2021 | 18.92 | 19.02 | 17.67 | 18.13 | 3,670,603 | -0.67(-3.54%) |
Jun 11, 2021 | 18.31 | 18.91 | 17.97 | 18.79 | 4,667,645 | +0.67(+3.72%) |
Jun 10, 2021 | 18.20 | 18.39 | 17.63 | 18.12 | 2,922,833 | +0.44(+2.47%) |
Jun 09, 2021 | 17.59 | 18.47 | 17.23 | 17.68 | 5,780,692 | +0.17(+0.97%) |
Jun 08, 2021 | 17.54 | 17.69 | 16.78 | 17.51 | 4,566,530 | +0.30(+1.76%) |
Jun 07, 2021 | 16.23 | 17.63 | 16.23 | 17.21 | 6,045,709 | +1.06(+6.58%) |
Jun 04, 2021 | 16.37 | 16.47 | 16.07 | 16.15 | 9,989,358 | -0.37(-2.22%) |
Jun 03, 2021 | 17.54 | 17.61 | 16.39 | 16.52 | 3,923,408 | -1.31(-7.36%) |
Jun 02, 2021 | 17.81 | 17.85 | 16.95 | 17.83 | 3,428,088 | +0.24(+1.38%) |
Jun 01, 2021 | 17.89 | 17.92 | 17.44 | 17.59 | 5,126,335 | -1.15(-6.14%) |
May 28, 2021 | 18.25 | 19.05 | 17.66 | 18.74 | 3,453,499 | +0.57(+3.13%) |
May 27, 2021 | 16.92 | 18.27 | 16.58 | 18.17 | 3,568,901 | +1.44(+8.62%) |
May 26, 2021 | 16.58 | 17.28 | 16.43 | 16.73 | 2,336,531 | +0.18(+1.10%) |
May 25, 2021 | 17.60 | 17.93 | 16.24 | 16.54 | 3,855,681 | -1.11(-6.27%) |
May 24, 2021 | 17.87 | 18.45 | 17.01 | 17.65 | 2,637,202 | +0.06(+0.37%) |
May 21, 2021 | 17.77 | 18.84 | 17.38 | 17.59 | 2,762,599 | -0.08(-0.46%) |
May 20, 2021 | 18.52 | 18.86 | 17.09 | 17.67 | 4,448,916 | -0.69(-3.74%) |
May 19, 2021 | 17.26 | 19.13 | 16.35 | 18.35 | 10,172,975 | +1.51(+8.99%) |
May 18, 2021 | 16.71 | 17.26 | 16.45 | 16.84 | 4,557,377 | +0.28(+1.68%) |
May 17, 2021 | 14.93 | 17.14 | 14.79 | 16.56 | 4,557,850 | +0.95(+6.11%) |
May 14, 2021 | 14.35 | 15.74 | 13.95 | 15.61 | 3,233,416 | +1.39(+9.80%) |
May 13, 2021 | 14.86 | 15.38 | 13.45 | 14.21 | 3,348,677 | -0.52(-3.56%) |
May 12, 2021 | 13.94 | 15.47 | 13.74 | 14.74 | 4,226,122 | +0.84(+6.04%) |
May 11, 2021 | 13.85 | 15.24 | 13.56 | 13.90 | 4,615,899 | -1.69(-10.83%) |
May 10, 2021 | 16.44 | 16.49 | 15.25 | 15.59 | 2,926,111 | -0.40(-2.48%) |
May 07, 2021 | 15.93 | 16.24 | 15.43 | 15.98 | 2,560,820 | +0.08(+0.51%) |
May 06, 2021 | 16.92 | 16.96 | 15.16 | 15.90 | 4,915,185 | -1.03(-6.08%) |
May 05, 2021 | 16.47 | 17.36 | 16.05 | 16.93 | 5,334,670 | +0.92(+5.72%) |
May 04, 2021 | 15.52 | 16.09 | 14.36 | 16.01 | 4,284,116 | +0.49(+3.17%) |
May 03, 2021 | 15.51 | 16.15 | 15.28 | 15.52 | 3,257,307 | +0.40(+2.64%) |
Apr 30, 2021 | 14.23 | 15.43 | 13.97 | 15.12 | 2,615,171 | +0.63(+4.38%) |
Apr 29, 2021 | 14.13 | 14.49 | 13.66 | 14.49 | 1,927,737 | +0.66(+4.76%) |
Apr 28, 2021 | 13.60 | 13.93 | 13.26 | 13.83 | 2,249,156 | +0.48(+3.63%) |
Apr 27, 2021 | 13.97 | 14.46 | 13.19 | 13.35 | 3,722,159 | -0.41(-2.99%) |
Apr 26, 2021 | 13.35 | 13.86 | 13.01 | 13.76 | 2,150,428 | +0.66(+5.02%) |
Apr 23, 2021 | 12.44 | 13.23 | 12.38 | 13.10 | 1,864,300 | +0.74(+6.01%) |
Apr 22, 2021 | 12.09 | 12.76 | 11.92 | 12.36 | 1,756,719 | +0.38(+3.20%) |
Apr 21, 2021 | 11.71 | 12.39 | 11.51 | 11.97 | 1,778,353 | +0.37(+3.20%) |
Apr 20, 2021 | 12.56 | 12.63 | 11.41 | 11.60 | 3,063,363 | -1.12(-8.79%) |
Apr 19, 2021 | 12.74 | 13.49 | 12.31 | 12.72 | 3,033,477 | -0.15(-1.16%) |
Apr 16, 2021 | 11.92 | 13.10 | 11.92 | 12.87 | 3,160,494 | +1.02(+8.62%) |
Apr 15, 2021 | 11.76 | 12.22 | 11.55 | 11.85 | 1,317,177 | +0.39(+3.38%) |
Apr 14, 2021 | 11.51 | 12.34 | 11.35 | 11.46 | 2,306,863 | +0.00(+0.04%) |
Apr 13, 2021 | 11.94 | 12.39 | 11.35 | 11.46 | 2,101,911 | -0.55(-4.57%) |
Apr 12, 2021 | 12.52 | 12.52 | 11.32 | 12.00 | 2,624,889 | -0.53(-4.25%) |
Apr 09, 2021 | 12.32 | 12.63 | 11.54 | 12.54 | 4,142,174 | +0.22(+1.80%) |
Apr 08, 2021 | 10.90 | 12.48 | 10.68 | 12.32 | 6,190,157 | +1.26(+11.39%) |
Apr 07, 2021 | 10.62 | 11.16 | 10.54 | 11.06 | 1,936,782 | +0.59(+5.63%) |
Apr 06, 2021 | 10.70 | 11.29 | 10.41 | 10.47 | 1,700,403 | -0.19(-1.82%) |
Apr 05, 2021 | 10.73 | 11.08 | 10.26 | 10.66 | 1,465,563 | -0.03(-0.30%) |
Apr 01, 2021 | 9.889 | 10.69 | 9.889 | 10.69 | 1,686,240 | +0.86(+8.79%) |
Mar 31, 2021 | 9.994 | 10.09 | 9.752 | 9.828 | 548,187 | -0.11(-1.14%) |
Mar 30, 2021 | 9.853 | 10.27 | 9.732 | 9.941 | 808,437 | +0.06(+0.57%) |
Mar 29, 2021 | 10.49 | 10.57 | 9.740 | 9.885 | 1,372,573 | -0.63(-5.99%) |
Mar 26, 2021 | 10.99 | 11.16 | 10.05 | 10.51 | 2,473,021 | -0.25(-2.29%) |
Mar 25, 2021 | 9.570 | 10.86 | 9.267 | 10.76 | 2,630,634 | +1.19(+12.40%) |
Mar 24, 2021 | 9.732 | 10.03 | 9.489 | 9.574 | 2,020,343 | +0.25(+2.69%) |
Mar 23, 2021 | 10.68 | 10.79 | 9.158 | 9.324 | 2,869,274 | -1.49(-13.78%) |
Mar 22, 2021 | 11.00 | 11.31 | 9.736 | 10.81 | 5,088,786 | -0.59(-5.20%) |
Mar 19, 2021 | 10.95 | 11.62 | 10.84 | 11.41 | 1,636,958 | +0.65(+6.04%) |
Mar 18, 2021 | 10.90 | 11.59 | 10.70 | 10.76 | 2,309,332 | -0.04(-0.34%) |
Mar 17, 2021 | 10.19 | 11.02 | 10.09 | 10.79 | 1,642,931 | +0.65(+6.41%) |
Mar 16, 2021 | 10.21 | 10.62 | 9.820 | 10.14 | 2,386,165 | +0.00(+0.04%) |
Mar 15, 2021 | 9.897 | 10.72 | 9.893 | 10.14 | 2,779,479 | -0.06(-0.55%) |
Mar 12, 2021 | 9.796 | 10.25 | 9.227 | 10.20 | 3,151,826 | +0.77(+8.14%) |
Mar 11, 2021 | 8.338 | 9.590 | 8.338 | 9.429 | 3,748,120 | +1.19(+14.46%) |
Mar 10, 2021 | 8.197 | 8.629 | 8.096 | 8.237 | 1,558,600 | +0.29(+3.61%) |
Mar 09, 2021 | 7.624 | 8.153 | 7.624 | 7.951 | 942,925 | +0.35(+4.62%) |
Mar 08, 2021 | 7.830 | 8.032 | 7.595 | 7.599 | 772,050 | -0.19(-2.49%) |
Mar 05, 2021 | 8.132 | 8.270 | 7.551 | 7.793 | 1,208,773 | -0.38(-4.60%) |
Mar 04, 2021 | 8.375 | 8.472 | 7.967 | 8.169 | 1,167,800 | -0.31(-3.67%) |
Mar 03, 2021 | 8.302 | 8.665 | 8.116 | 8.480 | 1,640,779 | +0.22(+2.64%) |
Mar 02, 2021 | 8.258 | 8.379 | 8.173 | 8.262 | 601,281 | +0.10(+1.24%) |
Mar 01, 2021 | 8.233 | 8.369 | 8.072 | 8.161 | 770,276 | +0.11(+1.35%) |
Feb 26, 2021 | 7.935 | 8.090 | 7.624 | 8.052 | 785,046 | +0.24(+3.05%) |
Feb 25, 2021 | 8.076 | 8.225 | 7.765 | 7.813 | 878,982 | -0.29(-3.54%) |
Feb 24, 2021 | 8.169 | 8.427 | 8.007 | 8.100 | 1,446,335 | +0.09(+1.16%) |
Feb 23, 2021 | 8.246 | 8.278 | 7.575 | 8.007 | 1,631,344 | -0.42(-4.94%) |
Feb 22, 2021 | 8.884 | 9.118 | 8.407 | 8.423 | 1,712,855 | -0.37(-4.18%) |
Feb 19, 2021 | 8.799 | 8.884 | 8.443 | 8.791 | 2,054,246 | +0.69(+8.52%) |
Feb 18, 2021 | 8.843 | 8.843 | 8.040 | 8.100 | 2,286,623 | -0.66(-7.51%) |
Feb 17, 2021 | 8.500 | 8.924 | 8.342 | 8.758 | 1,904,496 | +0.40(+4.78%) |
Feb 16, 2021 | 8.581 | 8.843 | 8.157 | 8.359 | 3,050,773 | +0.23(+2.88%) |
Feb 12, 2021 | 7.547 | 8.306 | 7.470 | 8.124 | 2,793,478 | +0.58(+7.65%) |
Feb 11, 2021 | 7.248 | 7.547 | 7.127 | 7.547 | 2,424,533 | +0.51(+7.23%) |
Feb 10, 2021 | 6.667 | 7.107 | 6.578 | 7.038 | 2,435,596 | +0.61(+9.42%) |
Feb 09, 2021 | 6.138 | 6.457 | 6.108 | 6.433 | 1,254,943 | +0.29(+4.80%) |
Feb 08, 2021 | 6.130 | 6.218 | 6.057 | 6.138 | 1,502,091 | +0.17(+2.77%) |
Feb 05, 2021 | 5.754 | 6.013 | 5.738 | 5.972 | 1,450,479 | +0.22(+3.79%) |
Feb 04, 2021 | 5.976 | 6.097 | 5.714 | 5.754 | 3,218,136 | -0.10(-1.72%) |
Feb 03, 2021 | 5.859 | 6.049 | 5.815 | 5.855 | 2,062,691 | +0.16(+2.76%) |
Feb 02, 2021 | 5.730 | 5.835 | 5.572 | 5.698 | 3,729,544 | +0.20(+3.60%) |
Feb 01, 2021 | 4.951 | 5.544 | 4.951 | 5.500 | 2,678,019 | +0.63(+13.03%) |
Jan 29, 2021 | 4.987 | 5.003 | 4.724 | 4.866 | 3,512,650 | +0.22(+4.78%) |