Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.13 | 16.15 | 15.26 | 15.39 | 5,631,000 | -0.75(-4.65%) |
Apr 29, 2021 | 17.10 | 17.10 | 15.66 | 16.14 | 5,498,098 | -1.07(-6.22%) |
Apr 28, 2021 | 17.95 | 18.05 | 17.10 | 17.21 | 2,371,722 | -0.74(-4.12%) |
Apr 27, 2021 | 18.19 | 18.29 | 17.67 | 17.95 | 1,687,066 | -0.35(-1.91%) |
Apr 26, 2021 | 19.04 | 19.21 | 18.20 | 18.30 | 2,544,316 | -0.43(-2.30%) |
Apr 23, 2021 | 17.64 | 19.06 | 17.60 | 18.73 | 5,429,600 | +0.78(+4.35%) |
Apr 22, 2021 | 17.43 | 18.00 | 17.07 | 17.95 | 2,991,455 | +0.64(+3.70%) |
Apr 21, 2021 | 16.73 | 17.37 | 16.25 | 17.31 | 1,821,007 | +0.60(+3.59%) |
Apr 20, 2021 | 16.79 | 17.38 | 16.50 | 16.71 | 1,991,509 | -0.10(-0.59%) |
Apr 19, 2021 | 17.00 | 17.15 | 16.40 | 16.81 | 2,507,492 | -0.19(-1.12%) |
Apr 16, 2021 | 17.12 | 17.17 | 16.48 | 17.00 | 4,121,600 | -0.36(-2.07%) |
Apr 15, 2021 | 17.12 | 17.80 | 17.06 | 17.36 | 2,063,230 | +0.13(+0.75%) |
Apr 14, 2021 | 17.11 | 17.67 | 17.03 | 17.23 | 3,365,271 | +0.23(+1.35%) |
Apr 13, 2021 | 17.36 | 17.48 | 16.45 | 17.00 | 2,351,341 | -0.31(-1.79%) |
Apr 12, 2021 | 17.19 | 17.70 | 16.81 | 17.31 | 2,140,489 | +0.17(+0.99%) |
Apr 09, 2021 | 16.84 | 17.15 | 16.50 | 17.14 | 2,282,000 | +0.27(+1.60%) |
Apr 08, 2021 | 17.00 | 17.08 | 16.46 | 16.87 | 2,121,667 | -0.02(-0.12%) |
Apr 07, 2021 | 17.38 | 17.69 | 16.75 | 16.89 | 1,763,759 | -0.40(-2.31%) |
Apr 06, 2021 | 17.11 | 17.73 | 17.03 | 17.29 | 2,543,451 | +0.23(+1.35%) |
Apr 05, 2021 | 18.32 | 18.40 | 16.76 | 17.06 | 3,258,566 | -0.94(-5.22%) |
Apr 01, 2021 | 17.94 | 18.61 | 17.58 | 18.00 | 4,019,000 | +0.63(+3.63%) |
Mar 31, 2021 | 17.04 | 18.17 | 16.76 | 17.37 | 4,620,386 | +0.42(+2.48%) |
Mar 30, 2021 | 16.55 | 16.99 | 16.33 | 16.95 | 3,637,159 | -0.01(-0.06%) |
Mar 29, 2021 | 17.89 | 18.00 | 16.55 | 16.96 | 6,067,321 | -0.79(-4.45%) |
Mar 26, 2021 | 18.30 | 18.75 | 17.51 | 17.75 | 7,216,300 | -0.49(-2.69%) |
Mar 25, 2021 | 16.54 | 18.36 | 15.53 | 18.24 | 13,306,498 | -0.30(-1.62%) |
Mar 24, 2021 | 19.00 | 19.03 | 18.02 | 18.54 | 5,374,245 | -0.47(-2.47%) |
Mar 23, 2021 | 19.44 | 19.55 | 18.47 | 19.01 | 5,841,467 | -0.34(-1.76%) |
Mar 22, 2021 | 20.50 | 20.59 | 19.30 | 19.35 | 4,142,671 | -1.20(-5.84%) |
Mar 19, 2021 | 19.75 | 20.63 | 19.35 | 20.55 | 5,931,400 | +1.13(+5.82%) |
Mar 18, 2021 | 20.50 | 20.71 | 19.27 | 19.42 | 7,208,607 | -1.62(-7.70%) |
Mar 17, 2021 | 20.77 | 21.25 | 20.21 | 21.04 | 6,316,410 | -0.98(-4.45%) |
Mar 16, 2021 | 22.63 | 22.69 | 20.91 | 22.02 | 7,512,544 | -0.54(-2.39%) |
Mar 15, 2021 | 23.98 | 24.04 | 22.42 | 22.56 | 3,275,155 | -1.11(-4.69%) |
Mar 12, 2021 | 23.42 | 24.07 | 22.75 | 23.67 | 1,718,800 | -0.43(-1.78%) |
Mar 11, 2021 | 24.07 | 24.92 | 23.75 | 24.10 | 1,747,636 | +0.86(+3.70%) |
Mar 10, 2021 | 23.95 | 24.37 | 22.91 | 23.24 | 2,060,479 | -0.25(-1.06%) |
Mar 09, 2021 | 22.74 | 23.95 | 22.73 | 23.49 | 2,097,546 | +1.88(+8.70%) |
Mar 08, 2021 | 21.79 | 22.14 | 21.01 | 21.61 | 2,133,647 | +0.27(+1.27%) |
Mar 05, 2021 | 22.50 | 22.85 | 20.10 | 21.34 | 2,977,000 | -1.01(-4.52%) |
Mar 04, 2021 | 23.07 | 23.35 | 21.32 | 22.35 | 2,152,178 | -0.71(-3.08%) |
Mar 03, 2021 | 24.82 | 24.93 | 22.67 | 23.06 | 3,052,133 | -1.53(-6.22%) |
Mar 02, 2021 | 25.15 | 25.52 | 24.52 | 24.59 | 3,955,857 | -0.43(-1.72%) |
Mar 01, 2021 | 25.46 | 26.42 | 24.66 | 25.02 | 3,741,956 | +0.55(+2.25%) |
Feb 26, 2021 | 25.20 | 25.70 | 23.60 | 24.47 | 3,611,100 | -0.91(-3.59%) |
Feb 25, 2021 | 26.03 | 26.54 | 24.60 | 25.38 | 2,523,112 | -0.94(-3.57%) |
Feb 24, 2021 | 26.04 | 26.73 | 25.31 | 26.32 | 1,663,120 | +0.30(+1.15%) |
Feb 23, 2021 | 26.59 | 26.77 | 24.15 | 26.02 | 3,508,438 | -1.55(-5.62%) |
Feb 22, 2021 | 29.91 | 30.79 | 27.40 | 27.57 | 2,974,354 | -2.68(-8.86%) |
Feb 19, 2021 | 30.61 | 31.60 | 29.78 | 30.25 | 2,949,500 | +0.11(+0.36%) |
Feb 18, 2021 | 30.34 | 30.50 | 29.33 | 30.14 | 1,567,717 | -0.97(-3.12%) |
Feb 17, 2021 | 31.39 | 31.86 | 30.21 | 31.11 | 1,642,348 | -0.67(-2.11%) |
Feb 16, 2021 | 33.90 | 34.00 | 31.53 | 31.78 | 1,241,452 | -1.01(-3.08%) |
Feb 12, 2021 | 32.53 | 32.90 | 31.72 | 32.79 | 1,110,800 | -0.16(-0.49%) |
Feb 11, 2021 | 35.33 | 35.40 | 32.10 | 32.95 | 1,732,215 | -2.53(-7.13%) |
Feb 10, 2021 | 36.02 | 37.60 | 34.75 | 35.48 | 1,624,495 | +0.33(+0.94%) |
Feb 09, 2021 | 35.00 | 36.05 | 34.88 | 35.15 | 971,709 | -0.09(-0.26%) |
Feb 08, 2021 | 35.15 | 36.98 | 34.75 | 35.24 | 1,777,399 | +0.17(+0.48%) |
Feb 05, 2021 | 35.59 | 35.59 | 34.71 | 35.07 | 843,300 | +0.11(+0.31%) |
Feb 04, 2021 | 37.00 | 37.16 | 34.85 | 34.96 | 789,068 | -1.09(-3.02%) |
Feb 03, 2021 | 35.21 | 36.72 | 33.80 | 36.05 | 1,166,019 | +1.16(+3.32%) |
Feb 02, 2021 | 35.09 | 35.98 | 34.45 | 34.89 | 2,568,079 | +0.82(+2.41%) |
Feb 01, 2021 | 35.79 | 35.79 | 34.07 | 34.07 | 1,421,735 | -1.34(-3.78%) |
Jan 29, 2021 | 35.02 | 38.42 | 34.44 | 35.41 | 2,362,600 | +0.32(+0.91%) |
Jan 28, 2021 | 38.71 | 39.22 | 32.56 | 35.09 | 5,231,823 | -7.71(-18.01%) |
Jan 27, 2021 | 36.98 | 43.75 | 35.79 | 42.80 | 12,789,722 | +4.69(+12.31%) |
Jan 26, 2021 | 33.52 | 38.23 | 33.22 | 38.11 | 6,655,552 | +4.09(+12.02%) |
Jan 25, 2021 | 29.63 | 34.02 | 29.30 | 34.02 | 5,578,610 | +4.54(+15.40%) |
Jan 22, 2021 | 28.56 | 30.47 | 28.56 | 29.48 | 2,389,500 | +0.32(+1.10%) |
Jan 21, 2021 | 30.35 | 30.41 | 28.77 | 29.16 | 2,070,055 | -1.07(-3.54%) |
Jan 20, 2021 | 29.93 | 30.83 | 29.42 | 30.23 | 2,708,884 | +0.30(+1.00%) |
Jan 19, 2021 | 29.77 | 30.62 | 28.80 | 29.93 | 3,777,741 | +0.62(+2.12%) |
Jan 15, 2021 | 30.22 | 31.59 | 28.99 | 29.31 | 11,666,100 | +0.61(+2.13%) |
Jan 14, 2021 | 26.03 | 28.71 | 26.00 | 28.70 | 5,014,827 | +3.45(+13.66%) |
Jan 13, 2021 | 25.78 | 25.81 | 25.11 | 25.25 | 4,380,144 | -1.04(-3.96%) |
Jan 12, 2021 | 26.50 | 26.72 | 25.88 | 26.29 | 1,416,220 | -0.07(-0.27%) |
Jan 11, 2021 | 26.21 | 27.02 | 26.14 | 26.36 | 2,674,461 | -0.78(-2.87%) |
Jan 08, 2021 | 27.05 | 27.57 | 26.65 | 27.14 | 2,090,200 | +0.32(+1.19%) |
Jan 07, 2021 | 25.90 | 26.90 | 25.63 | 26.82 | 1,818,058 | +1.13(+4.40%) |
Jan 06, 2021 | 25.29 | 25.86 | 24.80 | 25.69 | 1,458,931 | -0.07(-0.27%) |
Jan 05, 2021 | 25.60 | 26.08 | 25.20 | 25.76 | 1,443,231 | +0.21(+0.82%) |
Jan 04, 2021 | 25.48 | 25.88 | 24.40 | 25.55 | 4,157,961 | +0.22(+0.87%) |
Dec 31, 2020 | 25.33 | 25.33 | 25.33 | 2,881,964 | -1.65(-6.12%) | |
Dec 30, 2020 | 27.23 | 28.23 | 26.94 | 26.98 | 2,881,964 | -0.02(-0.07%) |
Dec 29, 2020 | 27.58 | 28.11 | 26.54 | 27.00 | 1,750,221 | -0.58(-2.10%) |
Dec 28, 2020 | 29.75 | 30.25 | 27.31 | 27.58 | 2,438,803 | -2.17(-7.29%) |
Dec 24, 2020 | 29.79 | 30.72 | 29.20 | 29.75 | 1,296,200 | -0.20(-0.67%) |
Dec 23, 2020 | 29.00 | 30.70 | 28.56 | 29.95 | 2,530,980 | +1.21(+4.21%) |
Dec 22, 2020 | 27.46 | 29.21 | 27.42 | 28.74 | 2,521,809 | +1.60(+5.90%) |
Dec 21, 2020 | 26.61 | 27.47 | 26.39 | 27.14 | 3,257,269 | +0.14(+0.52%) |
Dec 18, 2020 | 28.20 | 28.34 | 26.77 | 27.00 | 7,954,000 | -1.34(-4.73%) |
Dec 17, 2020 | 27.25 | 28.44 | 27.00 | 28.34 | 3,741,409 | +1.45(+5.39%) |
Dec 16, 2020 | 28.66 | 28.80 | 26.75 | 26.89 | 7,489,288 | -3.32(-10.99%) |
Dec 15, 2020 | 33.45 | 33.75 | 28.05 | 30.21 | 7,291,539 | -2.97(-8.95%) |
Dec 14, 2020 | 31.59 | 33.42 | 31.41 | 33.18 | 3,044,643 | +1.55(+4.90%) |
Dec 11, 2020 | 30.29 | 32.53 | 30.29 | 31.63 | 2,221,400 | +1.01(+3.30%) |
Dec 10, 2020 | 28.62 | 30.65 | 28.62 | 30.62 | 1,380,963 | +0.82(+2.75%) |
Dec 09, 2020 | 30.58 | 31.40 | 28.91 | 29.80 | 2,963,523 | -0.71(-2.33%) |
Dec 08, 2020 | 28.59 | 30.94 | 28.50 | 30.51 | 2,848,964 | +1.53(+5.28%) |
Dec 07, 2020 | 28.51 | 29.15 | 28.30 | 28.98 | 2,463,516 | +0.98(+3.50%) |
Dec 04, 2020 | 25.82 | 28.20 | 25.82 | 28.00 | 3,925,300 | +2.18(+8.44%) |
Dec 03, 2020 | 26.09 | 26.75 | 25.61 | 25.82 | 1,523,815 | -0.28(-1.07%) |
Dec 02, 2020 | 25.05 | 26.36 | 24.51 | 26.10 | 1,542,327 | +0.29(+1.12%) |
Dec 01, 2020 | 26.64 | 26.99 | 25.51 | 25.81 | 3,142,490 | -0.73(-2.75%) |
Nov 30, 2020 | 27.24 | 27.72 | 24.90 | 26.54 | 3,985,919 | +0.45(+1.72%) |
Nov 27, 2020 | 26.00 | 26.73 | 25.21 | 26.09 | 3,164,900 | +1.38(+5.58%) |
Nov 25, 2020 | 24.05 | 25.03 | 23.65 | 24.71 | 3,162,300 | +1.34(+5.73%) |
Nov 24, 2020 | 23.10 | 24.25 | 23.00 | 23.37 | 2,932,863 | +0.62(+2.73%) |
Nov 23, 2020 | 23.97 | 23.97 | 22.13 | 22.75 | 4,086,221 | -1.17(-4.89%) |
Nov 20, 2020 | 23.87 | 24.63 | 23.30 | 23.92 | 3,442,300 | +0.14(+0.59%) |
Nov 19, 2020 | 22.83 | 23.91 | 22.19 | 23.78 | 3,559,880 | +1.21(+5.36%) |
Nov 18, 2020 | 22.27 | 23.26 | 22.12 | 22.57 | 4,144,095 | +0.91(+4.20%) |
Nov 17, 2020 | 21.99 | 22.45 | 21.34 | 21.66 | 6,514,439 | -0.42(-1.90%) |
Nov 16, 2020 | 24.65 | 24.65 | 21.56 | 22.08 | 9,968,925 | -1.72(-7.23%) |
Nov 13, 2020 | 27.36 | 27.50 | 23.65 | 23.80 | 13,401,600 | -5.24(-18.04%) |
Nov 12, 2020 | 27.45 | 29.18 | 27.24 | 29.04 | 2,166,671 | +2.03(+7.52%) |
Nov 11, 2020 | 27.20 | 27.38 | 26.61 | 27.01 | 1,367,012 | +0.25(+0.93%) |
Nov 10, 2020 | 28.14 | 28.27 | 26.23 | 26.76 | 1,809,918 | -1.91(-6.66%) |
Nov 09, 2020 | 28.09 | 29.75 | 27.10 | 28.67 | 2,389,613 | -1.74(-5.72%) |
Nov 06, 2020 | 29.05 | 30.75 | 28.18 | 30.41 | 1,439,500 | +0.91(+3.08%) |
Nov 05, 2020 | 31.09 | 31.55 | 28.70 | 29.50 | 2,133,964 | +0.12(+0.41%) |
Nov 04, 2020 | 26.57 | 30.69 | 26.42 | 29.38 | 3,257,446 | +3.38(+13.00%) |
Nov 03, 2020 | 25.46 | 26.31 | 24.97 | 26.00 | 2,393,096 | +0.90(+3.59%) |
Nov 02, 2020 | 26.18 | 27.49 | 25.04 | 25.10 | 2,278,463 | -0.71(-2.75%) |
Oct 30, 2020 | 27.25 | 28.00 | 25.17 | 25.81 | 4,102,700 | -1.44(-5.28%) |
Oct 29, 2020 | 29.02 | 29.48 | 27.23 | 27.25 | 1,740,020 | -1.77(-6.10%) |
Oct 28, 2020 | 29.85 | 29.90 | 28.29 | 29.02 | 2,402,062 | -1.68(-5.47%) |
Oct 27, 2020 | 30.18 | 31.45 | 29.57 | 30.70 | 1,595,882 | +0.66(+2.20%) |
Oct 26, 2020 | 32.26 | 32.27 | 29.52 | 30.04 | 2,351,355 | -2.48(-7.63%) |
Oct 23, 2020 | 31.98 | 32.77 | 30.81 | 32.52 | 1,566,700 | +0.10(+0.31%) |
Oct 22, 2020 | 32.68 | 32.84 | 29.80 | 32.42 | 2,065,387 | -0.25(-0.77%) |
Oct 21, 2020 | 32.98 | 33.49 | 31.41 | 32.67 | 1,335,570 | -0.14(-0.43%) |
Oct 20, 2020 | 35.38 | 35.71 | 32.35 | 32.81 | 2,125,473 | -2.07(-5.93%) |
Oct 19, 2020 | 35.64 | 38.09 | 34.82 | 34.88 | 2,368,806 | -0.66(-1.86%) |
Oct 16, 2020 | 34.05 | 35.98 | 33.90 | 35.54 | 1,751,900 | +1.84(+5.46%) |
Oct 15, 2020 | 33.00 | 34.95 | 32.65 | 33.70 | 1,449,264 | -0.11(-0.33%) |
Oct 14, 2020 | 34.72 | 35.88 | 32.55 | 33.81 | 2,107,285 | -1.00(-2.87%) |
Oct 13, 2020 | 34.04 | 35.15 | 33.50 | 34.81 | 1,881,150 | +0.10(+0.29%) |
Oct 12, 2020 | 34.02 | 36.24 | 33.71 | 34.71 | 4,515,850 | +2.06(+6.31%) |
Oct 09, 2020 | 36.56 | 36.56 | 32.48 | 32.65 | 4,859,700 | -3.19(-8.90%) |
Oct 08, 2020 | 41.00 | 41.33 | 35.82 | 35.84 | 4,883,757 | -2.90(-7.49%) |
Oct 07, 2020 | 38.39 | 41.80 | 38.39 | 38.74 | 5,632,837 | +2.88(+8.03%) |
Oct 06, 2020 | 34.63 | 38.45 | 34.55 | 35.86 | 5,892,309 | +2.86(+8.67%) |
Oct 05, 2020 | 28.86 | 33.90 | 28.65 | 33.00 | 4,814,914 | +4.63(+16.32%) |
Oct 02, 2020 | 28.09 | 29.94 | 27.05 | 28.37 | 1,889,000 | -0.87(-2.98%) |
Oct 01, 2020 | 30.60 | 31.00 | 28.70 | 29.24 | 3,153,488 | -0.40(-1.35%) |
Sep 30, 2020 | 28.11 | 30.90 | 28.00 | 29.64 | 3,490,640 | +1.54(+5.48%) |
Sep 29, 2020 | 28.44 | 29.35 | 27.57 | 28.10 | 1,405,646 | -0.21(-0.74%) |
Sep 28, 2020 | 28.64 | 29.83 | 28.05 | 28.31 | 1,663,973 | +0.31(+1.11%) |
Sep 25, 2020 | 28.00 | 28.57 | 27.55 | 28.00 | 1,849,700 | +0.28(+1.01%) |
Sep 24, 2020 | 28.30 | 31.93 | 27.60 | 27.72 | 3,862,761 | -0.78(-2.74%) |
Sep 23, 2020 | 26.45 | 30.48 | 26.40 | 28.50 | 9,234,735 | +3.80(+15.38%) |
Sep 22, 2020 | 23.30 | 25.85 | 23.01 | 24.70 | 5,680,748 | +1.90(+8.33%) |
Sep 21, 2020 | 23.28 | 23.30 | 22.11 | 22.80 | 2,503,426 | -0.22(-0.96%) |
Sep 18, 2020 | 23.55 | 23.85 | 22.30 | 23.02 | 5,906,200 | -0.05(-0.22%) |