Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 60.05 | 60.05 | 60.05 | 0 | +0.13(+0.22%) | |
Mar 30, 2021 | 59.96 | 60.01 | 59.91 | 59.92 | 278,740 | -0.09(-0.15%) |
Mar 29, 2021 | 59.93 | 60.01 | 59.93 | 60.01 | 142,467 | +0.01(+0.02%) |
Mar 26, 2021 | 60.05 | 60.12 | 59.96 | 60.00 | 149,100 | +0.05(+0.08%) |
Mar 25, 2021 | 60.12 | 60.14 | 59.94 | 59.95 | 100,061 | -0.02(-0.03%) |
Mar 24, 2021 | 60.29 | 60.29 | 59.90 | 59.97 | 780,778 | -0.12(-0.20%) |
Mar 23, 2021 | 60.04 | 60.50 | 59.91 | 60.09 | 209,658 | -0.19(-0.32%) |
Mar 22, 2021 | 59.97 | 60.41 | 59.87 | 60.28 | 155,236 | +0.25(+0.42%) |
Mar 19, 2021 | 60.25 | 60.33 | 59.85 | 60.03 | 1,080,700 | +0.13(+0.22%) |
Mar 18, 2021 | 60.22 | 60.22 | 59.87 | 59.90 | 138,546 | -0.05(-0.08%) |
Mar 17, 2021 | 59.91 | 60.30 | 59.80 | 59.95 | 169,284 | +0.00(+0.00%) |
Mar 16, 2021 | 59.92 | 60.00 | 59.87 | 59.95 | 74,837 | -0.05(-0.08%) |
Mar 15, 2021 | 60.00 | 60.03 | 59.80 | 60.00 | 138,331 | -0.03(-0.05%) |
Mar 12, 2021 | 60.04 | 60.45 | 59.85 | 60.03 | 79,300 | -0.01(-0.02%) |
Mar 11, 2021 | 59.91 | 60.06 | 59.82 | 60.04 | 306,061 | +0.01(+0.02%) |
Mar 10, 2021 | 59.91 | 60.07 | 59.80 | 60.03 | 270,657 | +0.07(+0.12%) |
Mar 09, 2021 | 60.05 | 60.89 | 59.85 | 59.96 | 67,062 | +0.07(+0.12%) |
Mar 08, 2021 | 60.01 | 60.89 | 59.82 | 59.89 | 248,292 | +0.00(+0.00%) |
Mar 05, 2021 | 61.45 | 61.45 | 59.79 | 59.89 | 346,900 | -1.60(-2.60%) |
Mar 04, 2021 | 60.56 | 61.92 | 59.60 | 61.49 | 370,046 | -0.14(-0.23%) |
Mar 03, 2021 | 61.10 | 61.90 | 60.52 | 61.63 | 204,827 | +0.40(+0.65%) |
Mar 02, 2021 | 61.73 | 62.90 | 60.52 | 61.23 | 358,845 | +0.04(+0.07%) |
Mar 01, 2021 | 60.20 | 61.23 | 59.96 | 61.19 | 422,584 | +0.99(+1.64%) |
Feb 26, 2021 | 59.65 | 60.38 | 59.58 | 60.20 | 2,354,800 | +0.39(+0.65%) |
Feb 25, 2021 | 59.38 | 60.71 | 59.21 | 59.81 | 8,079,414 | +34.18(+133.36%) |
Feb 24, 2021 | 25.53 | 26.46 | 25.31 | 25.63 | 198,519 | +0.52(+2.07%) |
Feb 23, 2021 | 25.21 | 27.09 | 23.67 | 25.11 | 336,753 | -0.48(-1.88%) |
Feb 22, 2021 | 23.30 | 27.19 | 23.00 | 25.59 | 491,290 | +2.19(+9.36%) |
Feb 19, 2021 | 21.38 | 23.89 | 21.38 | 23.40 | 166,300 | +1.72(+7.93%) |
Feb 18, 2021 | 21.91 | 22.45 | 20.85 | 21.68 | 86,217 | -0.33(-1.50%) |
Feb 17, 2021 | 21.36 | 22.16 | 20.24 | 22.01 | 181,643 | +0.16(+0.73%) |
Feb 16, 2021 | 20.10 | 22.78 | 19.85 | 21.85 | 228,666 | +1.87(+9.36%) |
Feb 12, 2021 | 19.62 | 20.38 | 19.50 | 19.98 | 169,300 | +0.43(+2.20%) |
Feb 11, 2021 | 19.84 | 20.35 | 19.13 | 19.55 | 95,799 | -0.29(-1.46%) |
Feb 10, 2021 | 18.48 | 20.02 | 17.90 | 19.84 | 205,748 | +1.43(+7.77%) |
Feb 09, 2021 | 18.44 | 19.27 | 17.81 | 18.41 | 162,339 | +0.66(+3.72%) |
Feb 08, 2021 | 18.00 | 18.68 | 17.47 | 17.75 | 60,872 | -0.21(-1.17%) |
Feb 05, 2021 | 19.10 | 19.10 | 17.57 | 17.96 | 71,100 | -1.08(-5.67%) |
Feb 04, 2021 | 18.23 | 19.83 | 17.53 | 19.04 | 50,564 | +1.02(+5.66%) |
Feb 03, 2021 | 17.82 | 18.53 | 17.49 | 18.02 | 93,851 | +0.19(+1.07%) |
Feb 02, 2021 | 17.93 | 18.05 | 17.61 | 17.83 | 95,739 | -0.12(-0.67%) |
Feb 01, 2021 | 17.95 | 18.50 | 17.61 | 17.95 | 90,807 | -0.05(-0.28%) |
Jan 29, 2021 | 17.94 | 18.43 | 17.11 | 18.00 | 115,800 | +0.10(+0.56%) |
Jan 28, 2021 | 17.54 | 18.40 | 17.50 | 17.90 | 59,431 | +0.39(+2.23%) |
Jan 27, 2021 | 17.83 | 18.08 | 17.50 | 17.51 | 69,287 | -0.35(-1.96%) |
Jan 26, 2021 | 18.07 | 18.27 | 17.78 | 17.86 | 70,934 | -0.20(-1.11%) |
Jan 25, 2021 | 18.04 | 18.49 | 17.79 | 18.06 | 40,215 | -0.06(-0.33%) |
Jan 22, 2021 | 17.90 | 18.43 | 17.77 | 18.12 | 52,000 | +0.11(+0.61%) |
Jan 21, 2021 | 18.17 | 18.48 | 17.87 | 18.01 | 76,811 | -0.19(-1.04%) |
Jan 20, 2021 | 19.24 | 19.50 | 18.15 | 18.20 | 23,464 | -1.26(-6.47%) |
Jan 19, 2021 | 19.19 | 20.00 | 18.88 | 19.46 | 56,164 | +0.37(+1.94%) |
Jan 15, 2021 | 18.71 | 19.19 | 17.93 | 19.09 | 58,700 | +0.30(+1.60%) |
Jan 14, 2021 | 18.30 | 19.49 | 17.52 | 18.79 | 86,595 | +0.50(+2.73%) |
Jan 13, 2021 | 18.17 | 18.65 | 17.57 | 18.29 | 83,059 | +0.28(+1.55%) |
Jan 12, 2021 | 17.31 | 18.99 | 17.08 | 18.01 | 123,205 | +0.91(+5.32%) |
Jan 11, 2021 | 17.39 | 17.40 | 17.00 | 17.10 | 45,658 | -0.44(-2.51%) |
Jan 08, 2021 | 17.95 | 17.99 | 16.37 | 17.54 | 121,300 | -0.28(-1.57%) |
Jan 07, 2021 | 18.24 | 18.44 | 17.21 | 17.82 | 113,794 | -1.06(-5.61%) |
Jan 06, 2021 | 20.82 | 20.82 | 18.08 | 18.88 | 197,885 | -1.70(-8.26%) |
Jan 05, 2021 | 20.63 | 20.94 | 19.00 | 20.58 | 214,943 | -1.36(-6.20%) |
Jan 04, 2021 | 14.75 | 23.46 | 14.75 | 21.94 | 549,107 | +7.09(+47.74%) |
Dec 31, 2020 | 14.85 | 14.85 | 14.85 | 44,105 | -0.37(-2.43%) | |
Dec 30, 2020 | 15.48 | 15.48 | 14.95 | 15.22 | 44,105 | +0.05(+0.33%) |
Dec 29, 2020 | 14.99 | 15.75 | 14.91 | 15.17 | 35,364 | +0.06(+0.40%) |
Dec 28, 2020 | 15.45 | 15.89 | 15.00 | 15.11 | 29,615 | -0.31(-2.01%) |
Dec 24, 2020 | 15.83 | 15.98 | 15.32 | 15.42 | 19,400 | -0.10(-0.64%) |
Dec 23, 2020 | 16.09 | 16.16 | 15.36 | 15.52 | 71,001 | -0.32(-2.02%) |
Dec 22, 2020 | 14.98 | 16.20 | 14.98 | 15.84 | 48,592 | +0.70(+4.62%) |
Dec 21, 2020 | 15.38 | 15.60 | 14.62 | 15.14 | 95,070 | -0.47(-3.01%) |
Dec 18, 2020 | 16.04 | 16.08 | 15.32 | 15.61 | 597,600 | -0.14(-0.89%) |
Dec 17, 2020 | 15.41 | 16.25 | 15.03 | 15.75 | 144,614 | +0.35(+2.27%) |
Dec 16, 2020 | 15.16 | 15.77 | 14.66 | 15.40 | 112,646 | +0.46(+3.08%) |
Dec 15, 2020 | 14.58 | 15.20 | 14.48 | 14.94 | 45,393 | +0.51(+3.53%) |
Dec 14, 2020 | 14.46 | 14.99 | 13.82 | 14.43 | 81,972 | +0.19(+1.30%) |
Dec 11, 2020 | 14.96 | 15.17 | 14.15 | 14.24 | 54,600 | -0.97(-6.34%) |
Dec 10, 2020 | 16.25 | 17.07 | 14.76 | 15.21 | 64,093 | -0.90(-5.59%) |
Dec 09, 2020 | 18.05 | 18.05 | 15.90 | 16.11 | 44,943 | -1.46(-8.31%) |
Dec 08, 2020 | 16.52 | 17.73 | 16.34 | 17.57 | 40,229 | +1.24(+7.59%) |
Dec 07, 2020 | 16.49 | 16.65 | 16.11 | 16.33 | 20,537 | -0.32(-1.92%) |
Dec 04, 2020 | 16.86 | 16.89 | 16.12 | 16.65 | 23,900 | -0.25(-1.48%) |
Dec 03, 2020 | 16.80 | 17.19 | 16.72 | 16.90 | 19,307 | -0.06(-0.35%) |
Dec 02, 2020 | 17.26 | 17.43 | 16.71 | 16.96 | 42,014 | -0.36(-2.08%) |
Dec 01, 2020 | 17.82 | 17.82 | 17.24 | 17.32 | 21,536 | -0.29(-1.65%) |
Nov 30, 2020 | 17.23 | 17.81 | 16.62 | 17.61 | 33,675 | +0.33(+1.91%) |
Nov 27, 2020 | 18.08 | 18.46 | 16.94 | 17.28 | 26,900 | -0.81(-4.48%) |
Nov 25, 2020 | 18.27 | 18.30 | 17.32 | 18.09 | 32,000 | +0.04(+0.22%) |
Nov 24, 2020 | 18.00 | 18.47 | 17.68 | 18.05 | 135,802 | +0.56(+3.20%) |
Nov 23, 2020 | 17.43 | 17.70 | 16.99 | 17.49 | 89,308 | +0.38(+2.22%) |
Nov 20, 2020 | 16.25 | 17.44 | 15.92 | 17.11 | 125,200 | +1.81(+11.83%) |
Nov 19, 2020 | 15.17 | 15.77 | 14.81 | 15.30 | 501,783 | +0.09(+0.59%) |
Nov 18, 2020 | 15.74 | 15.86 | 15.08 | 15.21 | 46,602 | -0.29(-1.87%) |
Nov 17, 2020 | 13.99 | 15.78 | 13.69 | 15.50 | 91,564 | +1.59(+11.43%) |
Nov 16, 2020 | 13.72 | 13.96 | 13.11 | 13.91 | 23,786 | +0.21(+1.53%) |
Nov 13, 2020 | 13.56 | 13.78 | 13.17 | 13.70 | 62,900 | +0.45(+3.40%) |
Nov 12, 2020 | 13.57 | 13.65 | 13.00 | 13.25 | 26,367 | -0.06(-0.45%) |
Nov 11, 2020 | 12.94 | 13.43 | 12.52 | 13.31 | 32,762 | +0.43(+3.34%) |
Nov 10, 2020 | 13.59 | 13.59 | 12.75 | 12.88 | 43,969 | -0.59(-4.38%) |
Nov 09, 2020 | 13.29 | 13.90 | 13.00 | 13.47 | 56,008 | +0.28(+2.12%) |
Nov 06, 2020 | 12.96 | 13.49 | 12.72 | 13.19 | 67,900 | +0.22(+1.70%) |
Nov 05, 2020 | 13.21 | 13.27 | 12.90 | 12.97 | 44,426 | -0.15(-1.14%) |
Nov 04, 2020 | 12.79 | 13.38 | 12.56 | 13.12 | 69,913 | +0.17(+1.31%) |
Nov 03, 2020 | 12.05 | 13.00 | 11.72 | 12.95 | 61,758 | +1.06(+8.92%) |
Nov 02, 2020 | 11.82 | 12.04 | 11.26 | 11.89 | 46,558 | +0.08(+0.68%) |
Oct 30, 2020 | 11.00 | 11.83 | 10.83 | 11.81 | 92,300 | +0.91(+8.35%) |
Oct 29, 2020 | 10.80 | 11.00 | 10.49 | 10.90 | 71,891 | +0.16(+1.49%) |
Oct 28, 2020 | 11.03 | 11.03 | 10.28 | 10.74 | 47,475 | -0.10(-0.92%) |
Oct 27, 2020 | 10.67 | 11.24 | 10.60 | 10.84 | 41,672 | +0.11(+1.03%) |
Oct 26, 2020 | 11.36 | 11.36 | 10.60 | 10.73 | 36,171 | -0.58(-5.13%) |
Oct 23, 2020 | 11.20 | 11.41 | 10.96 | 11.31 | 24,100 | +0.20(+1.80%) |
Oct 22, 2020 | 11.11 | 11.18 | 11.00 | 11.11 | 56,048 | +0.07(+0.63%) |
Oct 21, 2020 | 11.10 | 11.45 | 11.00 | 11.04 | 78,536 | -0.06(-0.54%) |
Oct 20, 2020 | 11.13 | 11.79 | 10.73 | 11.10 | 103,090 | -0.07(-0.63%) |
Oct 19, 2020 | 11.04 | 11.45 | 10.89 | 11.17 | 98,642 | +0.14(+1.27%) |
Oct 16, 2020 | 11.29 | 11.79 | 10.95 | 11.03 | 74,500 | -0.28(-2.48%) |
Oct 15, 2020 | 12.29 | 12.74 | 10.52 | 11.31 | 406,255 | -1.04(-8.42%) |
Oct 14, 2020 | 11.65 | 13.73 | 11.32 | 12.35 | 349,367 | +0.84(+7.30%) |
Oct 13, 2020 | 11.61 | 11.75 | 11.31 | 11.51 | 62,557 | -0.12(-1.03%) |
Oct 12, 2020 | 11.57 | 12.00 | 11.30 | 11.63 | 60,063 | +0.12(+1.04%) |
Oct 09, 2020 | 11.69 | 11.97 | 11.00 | 11.51 | 123,900 | -0.08(-0.69%) |
Oct 08, 2020 | 11.90 | 12.29 | 11.22 | 11.59 | 94,630 | -0.20(-1.70%) |
Oct 07, 2020 | 11.95 | 12.20 | 11.61 | 11.79 | 79,575 | +0.13(+1.11%) |
Oct 06, 2020 | 11.32 | 12.29 | 11.25 | 11.66 | 182,375 | +0.40(+3.55%) |
Oct 05, 2020 | 11.25 | 11.58 | 11.05 | 11.26 | 95,665 | +0.14(+1.26%) |
Oct 02, 2020 | 10.98 | 11.42 | 10.85 | 11.12 | 168,000 | +0.08(+0.72%) |
Oct 01, 2020 | 11.34 | 11.53 | 10.80 | 11.04 | 122,481 | -0.42(-3.66%) |
Sep 30, 2020 | 11.70 | 11.95 | 11.25 | 11.46 | 113,132 | -0.28(-2.39%) |
Sep 29, 2020 | 12.08 | 12.30 | 11.70 | 11.74 | 161,075 | -0.50(-4.08%) |
Sep 28, 2020 | 12.45 | 12.50 | 11.80 | 12.24 | 42,219 | -0.11(-0.89%) |
Sep 25, 2020 | 11.73 | 12.76 | 11.44 | 12.35 | 115,100 | +0.62(+5.29%) |
Sep 24, 2020 | 12.44 | 12.62 | 11.40 | 11.73 | 174,529 | -0.71(-5.71%) |
Sep 23, 2020 | 14.10 | 14.10 | 12.05 | 12.44 | 169,469 | -1.71(-12.08%) |
Sep 22, 2020 | 14.28 | 14.28 | 13.71 | 14.15 | 124,974 | -0.07(-0.49%) |
Sep 21, 2020 | 14.28 | 14.89 | 13.87 | 14.22 | 118,743 | -0.11(-0.77%) |
Sep 18, 2020 | 16.65 | 17.59 | 13.99 | 14.33 | 943,200 | -2.47(-14.70%) |
Sep 17, 2020 | 16.24 | 17.78 | 15.88 | 16.80 | 183,712 | +0.44(+2.69%) |
Sep 16, 2020 | 14.72 | 16.55 | 14.61 | 16.36 | 187,028 | +1.58(+10.69%) |
Sep 15, 2020 | 15.43 | 15.89 | 14.71 | 14.78 | 100,411 | -0.44(-2.89%) |
Sep 14, 2020 | 15.95 | 16.47 | 15.22 | 15.22 | 116,054 | -0.54(-3.43%) |
Sep 11, 2020 | 15.66 | 16.24 | 14.65 | 15.76 | 194,100 | -0.04(-0.25%) |
Sep 10, 2020 | 17.50 | 17.90 | 15.13 | 15.80 | 156,717 | -1.71(-9.77%) |
Sep 09, 2020 | 18.24 | 19.00 | 17.51 | 17.51 | 116,719 | -0.84(-4.58%) |
Sep 08, 2020 | 18.89 | 19.44 | 18.19 | 18.35 | 317,044 | -0.60(-3.17%) |
Sep 04, 2020 | 19.14 | 19.17 | 18.33 | 18.95 | 65,500 | -0.26(-1.35%) |
Sep 03, 2020 | 19.62 | 19.62 | 18.57 | 19.21 | 90,663 | -0.07(-0.36%) |
Sep 02, 2020 | 18.50 | 19.37 | 18.50 | 19.28 | 98,992 | +0.93(+5.07%) |
Sep 01, 2020 | 18.14 | 18.49 | 18.04 | 18.35 | 41,980 | -0.15(-0.81%) |
Aug 31, 2020 | 18.20 | 18.75 | 18.00 | 18.50 | 161,407 | +0.22(+1.20%) |
Aug 28, 2020 | 18.61 | 18.61 | 17.60 | 18.28 | 122,300 | -0.52(-2.77%) |
Aug 27, 2020 | 18.70 | 18.99 | 18.35 | 18.80 | 47,835 | -0.10(-0.53%) |
Aug 26, 2020 | 18.48 | 19.13 | 17.99 | 18.90 | 62,532 | +0.29(+1.56%) |
Aug 25, 2020 | 18.86 | 19.37 | 17.27 | 18.61 | 138,430 | -0.35(-1.85%) |
Aug 24, 2020 | 19.72 | 19.77 | 18.80 | 18.96 | 167,000 | +0.80(+4.41%) |
Aug 21, 2020 | 17.67 | 18.37 | 17.67 | 18.16 | 42,700 | +0.32(+1.79%) |
Aug 20, 2020 | 18.30 | 18.50 | 17.62 | 17.84 | 154,036 | -0.46(-2.51%) |
Aug 19, 2020 | 19.01 | 19.47 | 18.14 | 18.30 | 94,567 | -0.83(-4.34%) |
Aug 18, 2020 | 19.62 | 19.76 | 19.09 | 19.13 | 55,661 | -0.48(-2.45%) |
Aug 17, 2020 | 19.12 | 19.95 | 18.64 | 19.61 | 170,081 | +0.68(+3.59%) |
Aug 14, 2020 | 18.60 | 19.19 | 18.60 | 18.93 | 177,200 | +0.37(+1.99%) |
Aug 13, 2020 | 18.77 | 19.01 | 18.50 | 18.56 | 63,021 | -0.29(-1.54%) |
Aug 12, 2020 | 18.78 | 19.05 | 18.77 | 18.85 | 68,488 | +0.00(+0.00%) |
Aug 11, 2020 | 19.35 | 19.35 | 18.27 | 18.85 | 143,702 | +0.07(+0.37%) |
Aug 10, 2020 | 19.57 | 19.74 | 18.49 | 18.78 | 155,315 | -0.33(-1.73%) |
Aug 07, 2020 | 18.31 | 19.47 | 18.25 | 19.11 | 101,000 | +0.61(+3.30%) |
Aug 06, 2020 | 18.50 | 18.68 | 18.01 | 18.50 | 133,989 | +0.11(+0.60%) |
Aug 05, 2020 | 17.80 | 18.51 | 17.50 | 18.39 | 171,079 | +0.61(+3.43%) |
Aug 04, 2020 | 17.25 | 17.99 | 16.67 | 17.78 | 55,897 | +0.37(+2.13%) |
Aug 03, 2020 | 17.04 | 17.45 | 16.70 | 17.41 | 182,405 | +0.39(+2.29%) |
Jul 31, 2020 | 17.18 | 17.45 | 17.01 | 17.02 | 152,900 | -0.10(-0.58%) |
Jul 30, 2020 | 17.32 | 17.34 | 16.93 | 17.12 | 152,297 | -0.33(-1.89%) |
Jul 29, 2020 | 17.59 | 17.65 | 17.35 | 17.45 | 170,247 | -0.25(-1.41%) |
Jul 28, 2020 | 17.42 | 17.89 | 17.41 | 17.70 | 283,728 | -0.02(-0.11%) |
Jul 27, 2020 | 17.93 | 17.97 | 17.33 | 17.72 | 107,016 | -0.13(-0.73%) |
Jul 24, 2020 | 17.42 | 17.90 | 17.30 | 17.85 | 156,600 | +0.03(+0.17%) |
Jul 23, 2020 | 18.23 | 18.25 | 17.71 | 17.82 | 137,314 | -0.17(-0.94%) |
Jul 22, 2020 | 18.25 | 18.50 | 17.41 | 17.99 | 210,326 | +0.00(+0.00%) |
Jul 21, 2020 | 17.52 | 18.10 | 17.05 | 17.99 | 338,964 | +0.19(+1.07%) |
Jul 20, 2020 | 18.86 | 18.86 | 17.60 | 17.80 | 583,087 | -0.30(-1.66%) |