Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2021-05-04 | 16.30 | 17.00 | 16.00 | 16.50 | 548,455 |
2021-05-03 | 16.60 | 16.60 | 16.60 | 16.60 | 0 |
2021-04-30 | 16.70 | 16.70 | 16.20 | 16.60 | 397,723 |
2021-04-29 | 16.20 | 17.00 | 16.20 | 16.35 | 2,186,670 |
2021-04-28 | 16.50 | 16.50 | 16.50 | 16.65 | 1,204,380 |
2021-04-27 | 17.10 | 17.10 | 16.40 | 17.30 | 166,965 |
2021-04-26 | 17.60 | 17.60 | 17.45 | 17.45 | 178,345 |
2021-04-23 | 17.55 | 17.60 | 17.55 | 17.60 | 55,510 |
2021-04-22 | 17.45 | 17.55 | 17.45 | 17.55 | 53,603 |
2021-04-21 | 17.00 | 17.40 | 17.00 | 17.45 | 618,423 |
2021-04-20 | 17.30 | 18.00 | 17.10 | 17.45 | 868,493 |
2021-04-19 | 17.30 | 17.30 | 17.30 | 17.65 | 137,977 |
2021-04-16 | 17.10 | 18.00 | 17.10 | 17.65 | 47,564 |
2021-04-15 | 17.50 | 17.50 | 17.50 | 17.50 | 72,962 |
2021-04-14 | 16.60 | 17.50 | 16.50 | 17.50 | 455,023 |
2021-04-13 | 18.00 | 18.00 | 18.00 | 18.00 | 401,840 |
2021-04-12 | 17.45 | 17.45 | 17.25 | 17.25 | 32,647 |
2021-04-09 | 17.80 | 18.00 | 17.50 | 17.45 | 553,767 |
2021-04-08 | 18.30 | 18.30 | 17.80 | 17.05 | 153,778 |
2021-04-07 | 17.90 | 17.90 | 17.90 | 17.70 | 243,839 |
2021-04-06 | 17.90 | 17.90 | 17.90 | 17.25 | 343,733 |
2021-04-05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 |
2021-04-02 | 17.05 | 17.05 | 17.05 | 17.05 | 0 |
2021-04-01 | 17.40 | 17.50 | 17.40 | 17.05 | 85,618 |
2021-03-31 | 17.15 | 17.25 | 17.15 | 17.25 | 197,354 |
2021-03-30 | 17.00 | 17.00 | 16.90 | 17.15 | 233,767 |
2021-03-29 | 17.30 | 17.30 | 16.75 | 16.75 | 53,527 |
2021-03-26 | 16.60 | 17.30 | 16.60 | 17.30 | 404,800 |
2021-03-25 | 16.50 | 17.20 | 16.20 | 16.60 | 165,387 |
2021-03-24 | 17.30 | 17.30 | 17.30 | 17.10 | 252,974 |
2021-03-23 | 17.10 | 17.20 | 17.10 | 16.85 | 135,469 |
2021-03-22 | 17.90 | 17.90 | 17.90 | 17.25 | 422,291 |
2021-03-19 | 17.20 | 17.70 | 17.00 | 17.15 | 249,914 |
2021-03-18 | 17.80 | 17.80 | 17.10 | 17.70 | 195,726 |
2021-03-17 | 18.90 | 18.90 | 18.20 | 18.35 | 474,084 |
2021-03-16 | 17.90 | 18.00 | 17.90 | 18.10 | 547,645 |
2021-03-15 | 17.90 | 18.00 | 17.50 | 17.05 | 505,146 |
2021-03-12 | 18.00 | 18.00 | 17.60 | 17.35 | 9,352,514 |
2021-03-11 | 17.90 | 17.90 | 16.90 | 17.10 | 548,288 |
2021-03-10 | 16.20 | 16.30 | 16.20 | 17.10 | 54,652 |
2021-03-09 | 16.50 | 17.00 | 16.50 | 17.10 | 311,588 |
2021-03-08 | 17.40 | 17.40 | 17.00 | 17.30 | 384,082 |
2021-03-05 | 17.10 | 18.00 | 16.70 | 17.35 | 3,327,852 |
2021-03-04 | 18.00 | 18.00 | 16.90 | 17.75 | 691,304 |
2021-03-03 | 17.50 | 17.50 | 17.50 | 17.65 | 407,808 |
2021-03-02 | 17.30 | 17.30 | 17.30 | 17.30 | 279,465 |
2021-03-01 | 17.70 | 17.70 | 17.50 | 17.00 | 60,201 |
2021-02-26 | 17.00 | 18.00 | 17.00 | 17.45 | 1,449,238 |
2021-02-25 | 15.20 | 17.00 | 15.20 | 17.35 | 9,310,504 |
2021-02-24 | 16.00 | 16.20 | 15.80 | 16.10 | 599,281 |
2021-02-23 | 16.50 | 16.50 | 15.90 | 16.00 | 3,061,278 |
2021-02-22 | 16.40 | 16.50 | 15.60 | 16.00 | 608,720 |
2021-02-19 | 17.00 | 19.00 | 16.80 | 16.90 | 2,356,403 |
2021-02-18 | 15.00 | 15.00 | 13.60 | 14.15 | 103,899 |
2021-02-17 | 14.00 | 14.40 | 13.00 | 14.35 | 120,838 |
2021-02-16 | 12.80 | 13.90 | 12.80 | 13.70 | 296,366 |
2021-02-15 | 11.60 | 12.10 | 11.00 | 12.45 | 193,478 |
2021-02-12 | 10.70 | 11.70 | 10.70 | 11.30 | 33,338 |
2021-02-11 | 11.80 | 11.80 | 11.80 | 11.20 | 797 |
2021-02-10 | 10.70 | 10.70 | 10.70 | 11.30 | 585 |
2021-02-09 | 11.35 | 11.35 | 11.30 | 11.30 | 171,155 |
2021-02-08 | 11.10 | 11.50 | 10.80 | 11.35 | 111,511 |
2021-02-05 | 11.80 | 11.80 | 11.80 | 11.40 | 16,128 |
2021-02-04 | 11.10 | 11.10 | 11.10 | 11.50 | 1,678 |
2021-02-03 | 11.90 | 11.90 | 11.10 | 11.50 | 25,530 |
2021-02-02 | 11.00 | 12.10 | 11.00 | 11.50 | 22,790 |
2021-02-01 | 11.00 | 12.00 | 10.90 | 11.60 | 26,230 |
2021-01-29 | 11.30 | 11.30 | 10.70 | 11.45 | 33,962 |
2021-01-28 | 11.30 | 12.10 | 11.30 | 11.35 | 75,470 |
2021-01-27 | 11.40 | 12.10 | 11.40 | 11.80 | 90 |
2021-01-26 | 12.20 | 12.20 | 11.30 | 11.65 | 3,839 |
2021-01-25 | 12.20 | 12.20 | 12.20 | 11.85 | 5,570 |
2021-01-22 | 12.20 | 12.20 | 10.80 | 11.60 | 117,876 |
2021-01-21 | 11.80 | 11.80 | 11.00 | 11.90 | 24,812 |
2021-01-20 | 11.00 | 11.15 | 11.00 | 11.15 | 0 |
2021-01-19 | 11.25 | 11.25 | 11.00 | 11.00 | 0 |
2021-01-18 | 11.35 | 11.35 | 11.25 | 11.25 | 19,724 |
2021-01-15 | 11.65 | 11.65 | 11.35 | 11.35 | 0 |
2021-01-14 | 11.30 | 11.65 | 11.30 | 11.65 | 84 |
2021-01-13 | 11.45 | 11.45 | 11.30 | 11.30 | 959 |
2021-01-12 | 11.80 | 11.80 | 11.80 | 11.45 | 26,539 |
2021-01-11 | 11.25 | 11.25 | 11.20 | 11.20 | 1,682 |
2021-01-08 | 11.25 | 11.25 | 11.25 | 11.25 | 19,460 |
2021-01-07 | 11.25 | 11.25 | 11.25 | 11.25 | 4,426 |
2021-01-06 | 10.75 | 11.25 | 10.75 | 11.25 | 0 |
2021-01-05 | 10.20 | 10.90 | 10.20 | 10.75 | 211,825 |
2021-01-04 | 9.50 | 10.00 | 9.50 | 9.35 | 12,222 |
2021-01-01 | 9.48 | 9.48 | 9.48 | 9.48 | 0 |
2020-12-31 | 9.43 | 9.48 | 9.43 | 9.48 | 0 |
2020-12-30 | 9.85 | 9.85 | 9.80 | 9.43 | 65 |
2020-12-29 | 9.65 | 9.65 | 9.65 | 9.35 | 46,487 |
2020-12-28 | 9.70 | 9.70 | 9.70 | 9.70 | 0 |
2020-12-25 | 9.70 | 9.70 | 9.70 | 9.70 | 0 |
2020-12-24 | 9.60 | 9.70 | 9.60 | 9.70 | 16,820 |
2020-12-23 | 10.50 | 10.50 | 10.50 | 9.60 | 5,000 |
2020-12-22 | 11.05 | 11.05 | 10.03 | 10.03 | 913 |
2020-12-21 | 10.00 | 10.00 | 10.00 | 11.05 | 5,433 |
2020-12-18 | 11.00 | 11.20 | 10.60 | 10.60 | 10,119 |
2020-12-17 | 11.55 | 11.55 | 11.55 | 11.55 | 5,319 |
2020-12-16 | 11.55 | 11.55 | 11.55 | 11.55 | 163 |
2020-12-15 | 10.75 | 11.55 | 10.75 | 11.55 | 87 |
2020-12-14 | 10.60 | 10.60 | 10.60 | 10.75 | 4,380 |
2020-12-11 | 10.60 | 10.60 | 10.50 | 10.55 | 11,218 |
2020-12-10 | 12.20 | 12.20 | 12.20 | 11.70 | 10 |
2020-12-09 | 11.55 | 11.55 | 11.55 | 11.55 | 599 |
2020-12-08 | 11.55 | 11.55 | 11.55 | 11.55 | 60,000 |
2020-12-07 | 10.60 | 10.60 | 10.60 | 11.55 | 66,384 |
2020-12-04 | 10.80 | 11.15 | 10.80 | 11.15 | 0 |
2020-12-03 | 10.80 | 10.80 | 10.80 | 10.80 | 87,184 |
2020-12-02 | 11.20 | 11.35 | 11.20 | 11.35 | 0 |
2020-12-01 | 11.20 | 11.20 | 10.80 | 11.20 | 27,561 |
2020-11-30 | 11.25 | 11.60 | 11.25 | 11.60 | 84,340 |
2020-11-27 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
2020-11-26 | 11.70 | 11.70 | 11.30 | 11.25 | 177,864 |
2020-11-25 | 11.30 | 11.30 | 11.00 | 10.70 | 162,889 |
2020-11-24 | 11.40 | 11.40 | 11.40 | 11.95 | 24,301 |
2020-11-23 | 11.70 | 12.15 | 11.70 | 12.15 | 6,634 |
2020-11-20 | 12.80 | 12.80 | 11.30 | 11.70 | 64,926 |
2020-11-19 | 12.40 | 12.40 | 12.40 | 12.15 | 5,912 |
2020-11-18 | 12.15 | 12.15 | 12.10 | 12.10 | 179 |
2020-11-17 | 11.70 | 12.15 | 11.70 | 12.15 | 1,148 |
2020-11-16 | 11.90 | 11.90 | 11.70 | 11.70 | 34,815 |
2020-11-13 | 11.80 | 12.10 | 11.80 | 12.35 | 210,874 |
2020-11-12 | 11.90 | 11.90 | 11.90 | 11.70 | 26,294 |
2020-11-11 | 11.80 | 11.80 | 11.65 | 11.65 | 355 |
2020-11-10 | 12.05 | 12.05 | 11.80 | 11.80 | 377 |
2020-11-09 | 12.05 | 12.05 | 12.05 | 12.05 | 0 |
2020-11-06 | 12.00 | 12.05 | 12.00 | 12.05 | 0 |
2020-11-05 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
2020-11-04 | 11.40 | 11.40 | 11.40 | 12.00 | 10,732 |
2020-11-03 | 12.00 | 12.00 | 12.00 | 12.00 | 1,786 |
2020-11-02 | 12.00 | 12.00 | 12.00 | 12.00 | 100,640 |
2020-10-30 | 12.10 | 12.10 | 12.00 | 12.00 | 613 |
2020-10-29 | 12.00 | 12.10 | 12.00 | 12.10 | 350 |
2020-10-28 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
2020-10-27 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
2020-10-26 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
2020-10-23 | 12.00 | 12.00 | 12.00 | 12.00 | 8,364 |
2020-10-22 | 12.10 | 12.10 | 12.00 | 12.00 | 150,000 |
2020-10-21 | 12.00 | 12.35 | 12.00 | 12.35 | 1,000 |
2020-10-20 | 11.90 | 12.00 | 11.90 | 12.00 | 0 |
2020-10-16 | 12.10 | 12.10 | 12.10 | 12.10 | 760 |
2020-10-15 | 12.00 | 12.00 | 12.00 | 12.40 | 213,443 |
2020-10-14 | 12.00 | 12.00 | 12.00 | 11.75 | 66,660 |
2020-10-13 | 12.00 | 12.00 | 12.00 | 12.00 | 20 |
2020-10-12 | 12.45 | 12.45 | 12.45 | 12.45 | 2,562 |
2020-10-09 | 12.45 | 12.45 | 12.45 | 12.45 | 0 |
2020-10-08 | 12.40 | 12.45 | 12.40 | 12.45 | 500 |
2020-10-07 | 12.00 | 12.00 | 12.00 | 12.40 | 122,246 |
2020-10-06 | 12.10 | 12.10 | 12.00 | 12.40 | 67,266 |
2020-10-05 | 12.30 | 12.30 | 12.30 | 12.00 | 9,751 |
2020-10-02 | 12.40 | 12.40 | 12.30 | 12.45 | 14,504 |
2020-10-01 | 12.30 | 12.50 | 12.30 | 12.65 | 33,571 |
2020-09-30 | 12.40 | 12.40 | 12.40 | 12.60 | 13,384 |
2020-09-29 | 12.50 | 12.50 | 12.40 | 12.40 | 28,192 |
2020-09-28 | 12.65 | 12.70 | 12.65 | 12.70 | 767 |
2020-09-25 | 12.60 | 12.65 | 12.60 | 12.65 | 2,908 |
2020-09-24 | 12.45 | 12.60 | 12.45 | 12.60 | 0 |
2020-09-23 | 12.30 | 12.40 | 12.30 | 12.45 | 90,084 |
2020-09-22 | 12.35 | 12.35 | 12.20 | 12.20 | 7,407 |
2020-09-21 | 12.10 | 12.10 | 12.00 | 12.35 | 103,916 |
2020-09-18 | 12.45 | 12.45 | 12.45 | 12.45 | 0 |
2020-09-17 | 12.30 | 12.30 | 12.30 | 12.45 | 68,009 |
2020-09-16 | 12.30 | 12.30 | 12.30 | 12.60 | 17,882 |
2020-09-15 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
2020-09-14 | 11.80 | 12.30 | 11.80 | 12.30 | 1,500 |
2020-09-11 | 12.40 | 12.40 | 12.30 | 11.80 | 53,843 |
2020-09-10 | 12.40 | 12.40 | 12.40 | 12.60 | 22,500 |
2020-09-09 | 12.40 | 12.40 | 12.40 | 12.60 | 23,625 |
2020-09-08 | 12.20 | 12.20 | 12.10 | 11.70 | 18,808 |
2020-09-07 | 11.95 | 11.95 | 11.95 | 11.95 | 0 |
2020-09-04 | 12.20 | 12.20 | 12.20 | 11.95 | 10,222 |
2020-09-03 | 12.55 | 12.55 | 12.55 | 12.55 | 2,363 |
2020-09-02 | 12.55 | 12.55 | 12.55 | 12.55 | 3,625 |
2020-09-01 | 11.90 | 12.55 | 11.90 | 12.55 | 2,289 |
2020-08-28 | 11.00 | 11.90 | 11.00 | 11.90 | 39,664 |
2020-08-27 | 12.40 | 12.40 | 11.95 | 11.95 | 0 |
2020-08-26 | 12.80 | 12.80 | 12.80 | 12.40 | 124,000 |
2020-08-25 | 12.45 | 12.45 | 11.95 | 11.95 | 0 |
2020-08-24 | 12.45 | 12.45 | 12.45 | 12.45 | 0 |
2020-08-21 | 11.00 | 12.10 | 11.00 | 12.45 | 5,203 |
2020-08-20 | 12.00 | 12.00 | 12.00 | 12.40 | 22 |
2020-08-19 | 12.10 | 12.10 | 12.00 | 12.45 | 100,000 |
2020-08-18 | 12.45 | 12.45 | 12.45 | 12.45 | 0 |
2020-08-17 | 12.50 | 12.50 | 12.45 | 12.45 | 11,053 |
2020-08-14 | 12.45 | 12.50 | 12.45 | 12.50 | 0 |
2020-08-13 | 12.20 | 12.45 | 12.20 | 12.45 | 0 |
2020-08-12 | 12.00 | 12.00 | 12.00 | 12.20 | 100,000 |
2020-08-11 | 12.30 | 12.50 | 12.20 | 12.20 | 136,309 |
2020-08-10 | 12.40 | 12.50 | 12.40 | 12.55 | 22,893 |
2020-08-07 | 12.40 | 12.40 | 12.40 | 12.60 | 14,000 |
2020-08-06 | 12.20 | 12.60 | 12.20 | 12.60 | 16,110 |
2020-08-05 | 12.50 | 12.50 | 11.30 | 12.55 | 66,637 |
2020-08-04 | 12.50 | 12.50 | 12.50 | 12.20 | 45,570 |
2020-08-03 | 12.00 | 12.00 | 12.00 | 12.20 | 115,407 |
2020-07-31 | 12.20 | 12.20 | 12.20 | 12.20 | 0 |
2020-07-30 | 12.00 | 12.00 | 12.00 | 12.20 | 73,238 |
2020-07-29 | 12.00 | 12.00 | 12.00 | 12.20 | 80,000 |
2020-07-28 | 12.10 | 12.20 | 12.10 | 12.20 | 30,000 |
2020-07-27 | 11.90 | 12.10 | 11.90 | 12.10 | 0 |
2020-07-24 | 11.90 | 11.90 | 11.90 | 11.90 | 2,107 |
2020-07-23 | 11.80 | 11.80 | 11.80 | 11.90 | 1,000 |
2020-07-22 | 11.80 | 11.80 | 11.80 | 11.90 | 4,250 |
2020-07-21 | 11.75 | 11.75 | 11.75 | 11.75 | 20,000 |
2020-07-20 | 11.70 | 11.70 | 11.70 | 11.70 | 0 |
2020-07-17 | 11.50 | 11.50 | 11.50 | 11.70 | 105,000 |
2020-07-16 | 11.50 | 11.50 | 11.50 | 11.70 | 100,000 |
2020-07-15 | 11.50 | 11.50 | 11.50 | 11.95 | 20,000 |
2020-07-14 | 12.40 | 12.40 | 12.40 | 11.95 | 64,750 |
2020-07-13 | 11.95 | 11.95 | 11.95 | 11.95 | 0 |
2020-07-10 | 11.95 | 11.95 | 11.95 | 11.95 | 3,635 |