Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2021 | 29.99 | 29.99 | 29.99 | 0 | -0.01(-0.03%) | |
May 13, 2021 | 29.96 | 30.00 | 29.96 | 30.00 | 527,856 | +0.04(+0.13%) |
May 12, 2021 | 29.98 | 30.02 | 29.96 | 29.96 | 494,297 | -0.01(-0.03%) |
May 11, 2021 | 29.95 | 30.09 | 29.94 | 29.97 | 196,619 | -0.02(-0.07%) |
May 10, 2021 | 30.08 | 30.08 | 29.94 | 29.99 | 208,060 | -0.01(-0.03%) |
May 07, 2021 | 29.96 | 30.02 | 29.95 | 30.00 | 115,981 | +0.00(+0.00%) |
May 06, 2021 | 30.04 | 30.08 | 29.94 | 30.00 | 155,052 | -0.06(-0.20%) |
May 05, 2021 | 30.11 | 30.15 | 29.90 | 30.06 | 79,542 | +0.05(+0.17%) |
May 04, 2021 | 30.12 | 30.12 | 29.96 | 30.01 | 256,757 | +0.05(+0.17%) |
May 03, 2021 | 30.33 | 30.36 | 29.95 | 29.96 | 136,173 | -0.14(-0.47%) |
Apr 30, 2021 | 30.13 | 30.28 | 29.95 | 30.10 | 123,200 | -0.10(-0.33%) |
Apr 29, 2021 | 30.35 | 30.41 | 30.11 | 30.20 | 144,249 | -0.09(-0.30%) |
Apr 28, 2021 | 30.50 | 30.73 | 30.12 | 30.29 | 516,532 | -0.29(-0.95%) |
Apr 27, 2021 | 30.49 | 30.69 | 30.22 | 30.58 | 154,529 | +0.05(+0.16%) |
Apr 26, 2021 | 30.71 | 30.95 | 30.24 | 30.53 | 176,809 | -0.02(-0.07%) |
Apr 23, 2021 | 30.50 | 30.68 | 30.35 | 30.55 | 234,300 | +0.17(+0.56%) |
Apr 22, 2021 | 30.56 | 30.68 | 30.15 | 30.38 | 222,521 | -0.23(-0.75%) |
Apr 21, 2021 | 30.44 | 30.72 | 30.32 | 30.61 | 104,357 | +0.16(+0.53%) |
Apr 20, 2021 | 30.50 | 30.58 | 30.26 | 30.45 | 187,794 | -0.05(-0.16%) |
Apr 19, 2021 | 30.51 | 30.61 | 30.35 | 30.50 | 92,333 | -0.06(-0.20%) |
Apr 16, 2021 | 30.82 | 30.85 | 30.55 | 30.56 | 495,700 | -0.10(-0.33%) |
Apr 15, 2021 | 30.78 | 30.78 | 30.43 | 30.66 | 179,605 | -0.13(-0.42%) |
Apr 14, 2021 | 30.35 | 30.90 | 30.20 | 30.79 | 362,971 | +2.07(+7.21%) |
Apr 13, 2021 | 28.53 | 29.03 | 28.30 | 28.72 | 127,226 | +0.11(+0.38%) |
Apr 12, 2021 | 28.49 | 29.02 | 28.36 | 28.61 | 61,095 | +0.16(+0.56%) |
Apr 09, 2021 | 28.54 | 28.70 | 28.30 | 28.45 | 218,200 | -0.07(-0.25%) |
Apr 08, 2021 | 28.69 | 28.77 | 28.30 | 28.52 | 232,614 | -0.08(-0.28%) |
Apr 07, 2021 | 28.50 | 28.66 | 28.31 | 28.60 | 127,808 | +0.13(+0.46%) |
Apr 06, 2021 | 28.70 | 28.78 | 28.30 | 28.47 | 190,051 | -0.22(-0.77%) |
Apr 05, 2021 | 29.20 | 29.20 | 28.59 | 28.69 | 159,765 | -0.51(-1.75%) |
Apr 01, 2021 | 28.79 | 29.23 | 28.50 | 29.20 | 261,600 | +0.45(+1.57%) |
Mar 31, 2021 | 29.00 | 29.20 | 28.57 | 28.75 | 323,884 | -0.10(-0.35%) |
Mar 30, 2021 | 28.81 | 29.32 | 28.70 | 28.85 | 138,645 | +0.16(+0.56%) |
Mar 29, 2021 | 28.62 | 29.00 | 28.47 | 28.69 | 229,574 | -0.02(-0.07%) |
Mar 26, 2021 | 29.30 | 29.30 | 28.51 | 28.71 | 324,700 | -0.44(-1.51%) |
Mar 25, 2021 | 28.67 | 29.29 | 28.52 | 29.15 | 281,058 | +0.50(+1.75%) |
Mar 24, 2021 | 29.14 | 29.50 | 28.50 | 28.65 | 488,298 | -0.35(-1.21%) |
Mar 23, 2021 | 29.00 | 29.24 | 28.80 | 29.00 | 284,134 | -0.04(-0.14%) |
Mar 22, 2021 | 28.46 | 29.80 | 28.41 | 29.04 | 802,496 | +1.62(+5.91%) |
Mar 19, 2021 | 27.65 | 28.00 | 27.36 | 27.42 | 1,278,900 | -0.27(-0.98%) |
Mar 18, 2021 | 27.94 | 28.27 | 27.68 | 27.69 | 238,618 | -0.31(-1.11%) |
Mar 17, 2021 | 28.33 | 28.34 | 27.86 | 28.00 | 310,509 | -0.29(-1.03%) |
Mar 16, 2021 | 28.20 | 28.40 | 28.00 | 28.29 | 289,429 | -0.23(-0.81%) |
Mar 15, 2021 | 27.99 | 28.61 | 27.47 | 28.52 | 864,074 | -0.61(-2.09%) |
Mar 12, 2021 | 29.00 | 29.56 | 28.70 | 29.13 | 1,169,300 | +3.21(+12.38%) |
Mar 11, 2021 | 26.15 | 26.15 | 25.86 | 25.92 | 193,494 | -0.23(-0.88%) |
Mar 10, 2021 | 26.05 | 26.16 | 25.95 | 26.15 | 194,921 | +0.13(+0.50%) |
Mar 09, 2021 | 25.98 | 26.16 | 25.83 | 26.02 | 160,825 | +0.12(+0.46%) |
Mar 08, 2021 | 25.98 | 25.98 | 25.73 | 25.90 | 243,646 | -0.10(-0.38%) |
Mar 05, 2021 | 25.90 | 26.06 | 25.70 | 26.00 | 239,300 | +0.21(+0.81%) |
Mar 04, 2021 | 25.82 | 25.99 | 25.62 | 25.79 | 440,355 | +0.07(+0.27%) |
Mar 03, 2021 | 25.91 | 26.07 | 25.63 | 25.72 | 273,023 | -0.08(-0.31%) |
Mar 02, 2021 | 25.96 | 26.23 | 25.76 | 25.80 | 348,700 | -0.18(-0.69%) |
Mar 01, 2021 | 25.99 | 26.36 | 25.85 | 25.98 | 261,733 | +0.13(+0.50%) |
Feb 26, 2021 | 25.98 | 26.04 | 25.85 | 25.85 | 321,100 | -0.05(-0.19%) |
Feb 25, 2021 | 25.95 | 26.04 | 25.84 | 25.90 | 454,073 | +0.01(+0.04%) |
Feb 24, 2021 | 25.99 | 26.11 | 25.84 | 25.89 | 319,595 | +0.01(+0.04%) |
Feb 23, 2021 | 26.00 | 26.08 | 25.87 | 25.88 | 447,991 | -0.02(-0.08%) |
Feb 22, 2021 | 26.08 | 26.20 | 25.90 | 25.90 | 297,159 | -0.10(-0.38%) |
Feb 19, 2021 | 26.12 | 26.23 | 25.95 | 26.00 | 623,600 | +0.00(+0.00%) |
Feb 18, 2021 | 26.12 | 26.33 | 25.98 | 26.00 | 563,761 | +0.00(+0.00%) |
Feb 17, 2021 | 26.30 | 26.40 | 25.90 | 26.00 | 1,196,739 | -0.57(-2.15%) |
Feb 16, 2021 | 26.01 | 26.95 | 25.92 | 26.57 | 3,900,798 | +5.12(+23.87%) |
Feb 12, 2021 | 21.33 | 21.61 | 21.23 | 21.45 | 50,200 | +0.06(+0.28%) |
Feb 11, 2021 | 21.10 | 21.59 | 20.63 | 21.39 | 102,285 | +0.24(+1.13%) |
Feb 10, 2021 | 21.05 | 21.21 | 20.53 | 21.15 | 75,341 | +0.31(+1.49%) |
Feb 09, 2021 | 20.66 | 21.09 | 20.18 | 20.84 | 62,542 | +0.10(+0.48%) |
Feb 08, 2021 | 20.57 | 20.91 | 20.51 | 20.74 | 63,417 | +0.55(+2.72%) |
Feb 05, 2021 | 20.55 | 20.55 | 19.83 | 20.19 | 61,600 | +0.03(+0.15%) |
Feb 04, 2021 | 19.37 | 20.20 | 19.34 | 20.16 | 51,704 | +0.82(+4.24%) |
Feb 03, 2021 | 19.17 | 19.64 | 18.83 | 19.34 | 71,434 | +0.09(+0.47%) |
Feb 02, 2021 | 19.31 | 19.43 | 19.04 | 19.25 | 53,984 | +0.27(+1.42%) |
Feb 01, 2021 | 18.51 | 19.15 | 18.34 | 18.98 | 86,633 | +0.61(+3.32%) |
Jan 29, 2021 | 18.75 | 19.14 | 18.37 | 18.37 | 109,800 | -0.41(-2.18%) |
Jan 28, 2021 | 19.25 | 19.61 | 18.54 | 18.78 | 90,335 | -0.15(-0.79%) |
Jan 27, 2021 | 19.31 | 19.96 | 18.71 | 18.93 | 104,020 | -1.02(-5.11%) |
Jan 26, 2021 | 20.69 | 20.90 | 19.92 | 19.95 | 76,951 | -0.38(-1.87%) |
Jan 25, 2021 | 20.96 | 20.99 | 19.68 | 20.33 | 82,796 | -0.30(-1.45%) |
Jan 22, 2021 | 20.08 | 20.67 | 20.02 | 20.63 | 76,500 | +0.27(+1.33%) |
Jan 21, 2021 | 21.04 | 21.04 | 20.29 | 20.36 | 73,957 | -0.48(-2.30%) |
Jan 20, 2021 | 21.10 | 21.50 | 20.52 | 20.84 | 70,900 | -0.10(-0.48%) |
Jan 19, 2021 | 21.33 | 21.56 | 20.88 | 20.94 | 76,502 | +0.01(+0.05%) |
Jan 15, 2021 | 20.95 | 21.79 | 20.89 | 20.93 | 87,200 | -0.51(-2.38%) |
Jan 14, 2021 | 21.32 | 21.69 | 21.28 | 21.44 | 94,645 | +0.38(+1.80%) |
Jan 13, 2021 | 21.34 | 21.48 | 21.02 | 21.06 | 65,644 | -0.26(-1.22%) |
Jan 12, 2021 | 20.73 | 21.48 | 20.68 | 21.32 | 91,289 | +0.80(+3.90%) |
Jan 11, 2021 | 20.02 | 20.56 | 19.99 | 20.52 | 59,416 | +0.05(+0.24%) |
Jan 08, 2021 | 21.43 | 21.43 | 20.16 | 20.47 | 74,200 | -0.74(-3.49%) |
Jan 07, 2021 | 21.49 | 21.88 | 20.77 | 21.21 | 106,299 | -0.13(-0.61%) |
Jan 06, 2021 | 19.91 | 21.74 | 19.64 | 21.34 | 200,449 | +1.97(+10.17%) |
Jan 05, 2021 | 18.77 | 19.63 | 18.76 | 19.37 | 125,263 | +0.60(+3.20%) |
Jan 04, 2021 | 19.11 | 19.37 | 18.67 | 18.77 | 95,292 | -0.22(-1.16%) |
Dec 31, 2020 | 18.99 | 18.99 | 18.99 | 52,744 | +0.02(+0.11%) | |
Dec 30, 2020 | 18.95 | 19.38 | 18.85 | 18.97 | 52,744 | +0.17(+0.90%) |
Dec 29, 2020 | 19.32 | 19.97 | 18.54 | 18.80 | 81,785 | -0.40(-2.08%) |
Dec 28, 2020 | 19.46 | 20.17 | 19.19 | 19.20 | 107,871 | -0.05(-0.26%) |
Dec 24, 2020 | 19.04 | 19.27 | 18.87 | 19.25 | 37,600 | +0.33(+1.74%) |
Dec 23, 2020 | 18.76 | 19.10 | 18.73 | 18.92 | 59,539 | +0.40(+2.13%) |
Dec 22, 2020 | 18.55 | 18.70 | 18.43 | 18.52 | 132,228 | +0.08(+0.46%) |
Dec 21, 2020 | 18.28 | 18.68 | 18.25 | 18.44 | 86,543 | -0.25(-1.34%) |
Dec 18, 2020 | 19.21 | 19.73 | 18.64 | 18.69 | 429,800 | -0.41(-2.15%) |
Dec 17, 2020 | 19.23 | 19.92 | 18.96 | 19.10 | 95,183 | +0.01(+0.05%) |
Dec 16, 2020 | 19.55 | 19.56 | 18.94 | 19.09 | 106,268 | -0.32(-1.65%) |
Dec 15, 2020 | 18.66 | 19.53 | 18.50 | 19.41 | 144,931 | +1.06(+5.78%) |
Dec 14, 2020 | 18.90 | 18.90 | 18.04 | 18.35 | 120,040 | -0.23(-1.24%) |
Dec 11, 2020 | 18.90 | 19.15 | 18.43 | 18.58 | 128,000 | -0.60(-3.13%) |
Dec 10, 2020 | 19.19 | 19.40 | 18.48 | 19.18 | 102,490 | -0.19(-0.98%) |
Dec 09, 2020 | 19.66 | 19.97 | 19.20 | 19.37 | 95,264 | -0.07(-0.36%) |
Dec 08, 2020 | 18.92 | 19.51 | 18.90 | 19.44 | 113,731 | +0.23(+1.20%) |
Dec 07, 2020 | 19.94 | 19.94 | 18.82 | 19.21 | 179,115 | +0.93(+5.09%) |
Dec 04, 2020 | 17.58 | 18.35 | 17.54 | 18.28 | 79,400 | +0.93(+5.36%) |
Dec 03, 2020 | 17.50 | 17.50 | 17.12 | 17.35 | 55,509 | -0.02(-0.12%) |
Dec 02, 2020 | 17.32 | 17.58 | 17.05 | 17.37 | 83,666 | -0.01(-0.06%) |