Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.19 | 19.86 | 19.16 | 19.49 | 463,600 | -0.09(-0.46%) |
Apr 29, 2021 | 20.04 | 20.30 | 19.05 | 19.58 | 774,659 | -0.38(-1.90%) |
Apr 28, 2021 | 19.78 | 20.02 | 19.39 | 19.96 | 508,970 | +0.17(+0.86%) |
Apr 27, 2021 | 19.96 | 20.16 | 19.40 | 19.79 | 769,410 | -0.17(-0.85%) |
Apr 26, 2021 | 20.02 | 20.20 | 19.80 | 19.96 | 878,279 | +0.24(+1.22%) |
Apr 23, 2021 | 19.06 | 19.82 | 19.06 | 19.72 | 830,300 | +0.59(+3.08%) |
Apr 22, 2021 | 18.94 | 19.71 | 18.81 | 19.13 | 857,250 | +0.38(+2.03%) |
Apr 21, 2021 | 17.73 | 18.89 | 17.41 | 18.75 | 915,286 | +0.91(+5.10%) |
Apr 20, 2021 | 18.67 | 18.86 | 17.55 | 17.84 | 1,404,163 | -0.95(-5.06%) |
Apr 19, 2021 | 19.01 | 19.90 | 18.64 | 18.79 | 1,115,322 | -0.66(-3.39%) |
Apr 16, 2021 | 20.38 | 20.63 | 19.36 | 19.45 | 2,945,000 | -0.84(-4.14%) |
Apr 15, 2021 | 20.51 | 20.75 | 19.71 | 20.29 | 1,435,050 | -0.13(-0.64%) |
Apr 14, 2021 | 20.70 | 21.04 | 20.20 | 20.42 | 2,326,720 | -0.17(-0.83%) |
Apr 13, 2021 | 19.13 | 20.75 | 19.08 | 20.59 | 4,018,617 | +1.55(+8.14%) |
Apr 12, 2021 | 19.15 | 19.49 | 18.85 | 19.04 | 1,248,522 | -0.11(-0.57%) |
Apr 09, 2021 | 18.80 | 19.45 | 18.10 | 19.15 | 1,930,300 | +0.03(+0.16%) |
Apr 08, 2021 | 18.81 | 19.29 | 18.44 | 19.12 | 1,223,807 | +0.45(+2.41%) |
Apr 07, 2021 | 19.12 | 19.48 | 18.56 | 18.67 | 1,622,553 | -0.57(-2.96%) |
Apr 06, 2021 | 18.99 | 19.63 | 18.36 | 19.24 | 1,290,520 | +0.34(+1.80%) |
Apr 05, 2021 | 19.64 | 19.78 | 18.58 | 18.90 | 1,168,544 | -0.30(-1.56%) |
Apr 01, 2021 | 19.39 | 19.84 | 18.80 | 19.20 | 2,555,000 | +0.34(+1.80%) |
Mar 31, 2021 | 18.27 | 18.95 | 17.91 | 18.86 | 1,678,517 | +0.96(+5.36%) |
Mar 30, 2021 | 17.36 | 17.93 | 16.50 | 17.90 | 2,082,916 | +0.52(+2.99%) |
Mar 29, 2021 | 18.28 | 18.29 | 17.20 | 17.38 | 2,366,746 | -0.75(-4.14%) |
Mar 26, 2021 | 18.75 | 18.90 | 17.38 | 18.13 | 1,765,600 | -0.49(-2.63%) |
Mar 25, 2021 | 16.96 | 19.19 | 16.87 | 18.62 | 3,432,462 | +1.09(+6.22%) |
Mar 24, 2021 | 19.10 | 19.17 | 17.46 | 17.53 | 3,496,066 | -1.33(-7.05%) |
Mar 23, 2021 | 19.73 | 20.02 | 18.68 | 18.86 | 2,080,692 | -0.73(-3.73%) |
Mar 22, 2021 | 19.91 | 20.40 | 19.41 | 19.59 | 2,758,119 | -0.16(-0.81%) |
Mar 19, 2021 | 20.00 | 20.36 | 19.53 | 19.75 | 4,206,000 | -0.86(-4.17%) |
Mar 18, 2021 | 20.81 | 21.46 | 20.26 | 20.61 | 2,157,373 | -0.39(-1.86%) |
Mar 17, 2021 | 20.11 | 21.06 | 19.40 | 21.00 | 3,078,631 | +0.19(+0.91%) |
Mar 16, 2021 | 21.66 | 22.34 | 20.55 | 20.81 | 6,321,455 | -1.16(-5.28%) |
Mar 15, 2021 | 22.15 | 22.79 | 21.60 | 21.97 | 2,702,036 | -0.02(-0.09%) |
Mar 12, 2021 | 22.21 | 22.27 | 21.15 | 21.99 | 3,512,300 | -0.28(-1.26%) |
Mar 11, 2021 | 23.87 | 23.87 | 21.80 | 22.27 | 6,111,614 | -3.48(-13.51%) |
Mar 10, 2021 | 28.30 | 28.89 | 25.00 | 25.75 | 2,115,541 | -1.25(-4.63%) |
Mar 09, 2021 | 26.83 | 27.90 | 26.25 | 27.00 | 684,987 | +1.43(+5.59%) |
Mar 08, 2021 | 27.52 | 28.95 | 25.50 | 25.57 | 955,375 | -2.03(-7.36%) |
Mar 05, 2021 | 27.36 | 27.99 | 24.24 | 27.60 | 1,031,900 | +0.38(+1.40%) |
Mar 04, 2021 | 27.80 | 28.47 | 25.90 | 27.22 | 1,090,582 | -1.06(-3.75%) |
Mar 03, 2021 | 30.23 | 30.31 | 27.29 | 28.28 | 898,717 | -1.22(-4.14%) |
Mar 02, 2021 | 31.57 | 31.76 | 29.29 | 29.50 | 531,181 | -1.32(-4.28%) |
Mar 01, 2021 | 31.12 | 31.99 | 30.26 | 30.82 | 427,156 | +0.44(+1.45%) |
Feb 26, 2021 | 30.48 | 31.58 | 29.10 | 30.38 | 960,100 | +0.29(+0.96%) |
Feb 25, 2021 | 33.10 | 34.16 | 29.51 | 30.09 | 739,809 | -2.75(-8.37%) |
Feb 24, 2021 | 31.88 | 33.33 | 30.30 | 32.84 | 669,497 | +1.97(+6.38%) |
Feb 23, 2021 | 31.00 | 32.17 | 28.50 | 30.87 | 987,544 | -2.17(-6.57%) |
Feb 22, 2021 | 35.28 | 36.16 | 32.80 | 33.04 | 742,352 | -3.59(-9.80%) |
Feb 19, 2021 | 36.30 | 39.21 | 36.18 | 36.63 | 2,245,800 | +0.54(+1.50%) |
Feb 18, 2021 | 37.94 | 37.94 | 34.75 | 36.09 | 719,852 | -2.04(-5.35%) |
Feb 17, 2021 | 40.00 | 40.12 | 36.39 | 38.13 | 644,337 | -2.12(-5.27%) |
Feb 16, 2021 | 41.20 | 41.50 | 39.22 | 40.25 | 649,528 | +0.61(+1.54%) |
Feb 12, 2021 | 38.86 | 40.90 | 38.16 | 39.64 | 550,300 | +1.18(+3.07%) |
Feb 11, 2021 | 38.08 | 39.95 | 37.31 | 38.46 | 546,307 | +1.58(+4.28%) |
Feb 10, 2021 | 39.01 | 39.60 | 36.16 | 36.88 | 487,703 | -1.24(-3.25%) |
Feb 09, 2021 | 38.41 | 39.80 | 37.65 | 38.12 | 540,340 | +0.25(+0.66%) |
Feb 08, 2021 | 36.44 | 38.67 | 36.37 | 37.87 | 581,965 | +1.66(+4.58%) |
Feb 05, 2021 | 35.80 | 37.50 | 35.20 | 36.21 | 608,200 | -0.70(-1.90%) |
Feb 04, 2021 | 35.74 | 37.45 | 35.11 | 36.91 | 660,563 | +1.71(+4.86%) |
Feb 03, 2021 | 35.00 | 36.05 | 34.51 | 35.20 | 467,098 | +0.68(+1.97%) |
Feb 02, 2021 | 35.49 | 37.35 | 33.90 | 34.52 | 714,451 | +0.88(+2.62%) |
Feb 01, 2021 | 35.30 | 36.31 | 33.55 | 33.64 | 842,953 | -0.77(-2.24%) |
Jan 29, 2021 | 34.56 | 37.73 | 34.01 | 34.41 | 1,548,800 | -0.57(-1.63%) |
Jan 28, 2021 | 39.90 | 39.98 | 34.46 | 34.98 | 1,140,369 | -2.89(-7.63%) |
Jan 27, 2021 | 34.57 | 46.37 | 34.50 | 37.87 | 4,317,187 | +0.30(+0.80%) |
Jan 26, 2021 | 36.00 | 37.85 | 33.67 | 37.57 | 1,039,233 | +1.55(+4.30%) |
Jan 25, 2021 | 34.30 | 36.46 | 34.21 | 36.02 | 1,649,559 | +2.01(+5.91%) |
Jan 22, 2021 | 30.00 | 34.21 | 29.80 | 34.01 | 1,569,700 | +3.67(+12.10%) |
Jan 21, 2021 | 30.35 | 30.75 | 29.51 | 30.34 | 349,939 | -0.18(-0.59%) |
Jan 20, 2021 | 31.40 | 32.39 | 30.33 | 30.52 | 410,856 | -0.56(-1.80%) |
Jan 19, 2021 | 31.00 | 31.21 | 30.11 | 31.08 | 693,543 | +0.36(+1.17%) |
Jan 15, 2021 | 30.37 | 31.50 | 29.66 | 30.72 | 988,300 | -0.30(-0.97%) |
Jan 14, 2021 | 29.60 | 31.57 | 29.54 | 31.02 | 913,697 | +1.60(+5.44%) |
Jan 13, 2021 | 29.91 | 30.49 | 29.21 | 29.42 | 1,044,052 | -0.29(-0.98%) |
Jan 12, 2021 | 27.14 | 29.77 | 27.00 | 29.71 | 1,190,840 | +2.53(+9.31%) |
Jan 11, 2021 | 27.21 | 27.72 | 26.40 | 27.18 | 701,738 | -0.52(-1.88%) |
Jan 08, 2021 | 27.77 | 28.39 | 26.90 | 27.70 | 924,900 | +0.50(+1.84%) |
Jan 07, 2021 | 25.99 | 28.20 | 25.99 | 27.20 | 1,183,569 | +1.52(+5.92%) |
Jan 06, 2021 | 26.01 | 26.50 | 25.24 | 25.68 | 990,958 | -0.91(-3.42%) |
Jan 05, 2021 | 26.58 | 27.54 | 25.88 | 26.59 | 1,229,475 | +0.08(+0.30%) |
Jan 04, 2021 | 28.58 | 28.90 | 26.05 | 26.51 | 1,455,736 | -2.07(-7.24%) |
Dec 31, 2020 | 28.58 | 28.58 | 28.58 | 896,241 | -0.10(-0.35%) | |
Dec 30, 2020 | 28.92 | 29.84 | 28.47 | 28.68 | 896,241 | -0.24(-0.83%) |
Dec 29, 2020 | 30.46 | 30.82 | 28.20 | 28.92 | 926,401 | -1.64(-5.37%) |
Dec 28, 2020 | 32.72 | 32.86 | 30.11 | 30.56 | 2,940,938 | -1.63(-5.06%) |
Dec 24, 2020 | 32.60 | 33.45 | 31.67 | 32.19 | 541,000 | -0.15(-0.46%) |
Dec 23, 2020 | 33.89 | 33.95 | 31.93 | 32.34 | 997,582 | -1.30(-3.86%) |
Dec 22, 2020 | 34.89 | 35.70 | 31.61 | 33.64 | 1,700,259 | -0.43(-1.26%) |
Dec 21, 2020 | 30.59 | 35.37 | 29.61 | 34.07 | 2,799,290 | +3.57(+11.70%) |
Dec 18, 2020 | 29.45 | 31.00 | 29.07 | 30.50 | 5,049,100 | +1.11(+3.78%) |
Dec 17, 2020 | 26.77 | 30.25 | 26.65 | 29.39 | 2,344,695 | +3.11(+11.83%) |
Dec 16, 2020 | 25.87 | 27.19 | 25.10 | 26.28 | 1,085,351 | +0.88(+3.46%) |
Dec 15, 2020 | 26.07 | 26.85 | 25.05 | 25.40 | 1,218,857 | -0.40(-1.55%) |
Dec 14, 2020 | 26.75 | 27.42 | 25.55 | 25.80 | 1,247,017 | -0.95(-3.55%) |
Dec 11, 2020 | 27.04 | 27.79 | 25.80 | 26.75 | 951,600 | -0.82(-2.97%) |
Dec 10, 2020 | 26.00 | 28.67 | 25.77 | 27.57 | 1,016,550 | +0.65(+2.41%) |
Dec 09, 2020 | 28.75 | 29.31 | 26.35 | 26.92 | 2,110,277 | -2.19(-7.52%) |
Dec 08, 2020 | 27.25 | 29.80 | 25.52 | 29.11 | 5,584,611 | +4.45(+18.05%) |
Dec 07, 2020 | 31.20 | 32.44 | 24.25 | 24.66 | 8,428,733 | -5.45(-18.10%) |
Dec 04, 2020 | 26.38 | 30.29 | 26.29 | 30.11 | 2,529,500 | +4.06(+15.59%) |
Dec 03, 2020 | 25.80 | 26.44 | 25.51 | 26.05 | 1,147,444 | +0.58(+2.28%) |
Dec 02, 2020 | 24.92 | 26.23 | 24.77 | 25.47 | 634,863 | +0.39(+1.56%) |
Dec 01, 2020 | 26.64 | 26.89 | 24.82 | 25.08 | 927,172 | -1.12(-4.27%) |
Nov 30, 2020 | 25.47 | 26.63 | 24.41 | 26.20 | 1,516,673 | +0.56(+2.18%) |
Nov 27, 2020 | 23.83 | 25.90 | 23.82 | 25.64 | 1,526,000 | +2.07(+8.78%) |
Nov 25, 2020 | 21.35 | 23.68 | 21.30 | 23.57 | 1,389,800 | +2.30(+10.81%) |
Nov 24, 2020 | 21.50 | 21.64 | 20.05 | 21.27 | 1,654,804 | +0.12(+0.57%) |
Nov 23, 2020 | 21.39 | 22.11 | 20.77 | 21.15 | 1,010,550 | +0.03(+0.14%) |
Nov 20, 2020 | 19.36 | 21.29 | 19.15 | 21.12 | 1,316,300 | +1.86(+9.66%) |
Nov 19, 2020 | 19.05 | 19.50 | 18.81 | 19.26 | 961,827 | +0.25(+1.32%) |
Nov 18, 2020 | 19.43 | 20.66 | 18.92 | 19.01 | 1,195,997 | -0.44(-2.26%) |
Nov 17, 2020 | 19.07 | 19.45 | 18.82 | 19.45 | 1,151,975 | +0.43(+2.26%) |
Nov 16, 2020 | 19.23 | 19.98 | 18.81 | 19.02 | 610,249 | +0.07(+0.37%) |
Nov 13, 2020 | 19.75 | 20.23 | 18.78 | 18.95 | 454,500 | -0.59(-3.02%) |
Nov 12, 2020 | 19.70 | 20.36 | 19.34 | 19.54 | 407,421 | +0.04(+0.21%) |
Nov 11, 2020 | 19.38 | 19.74 | 19.09 | 19.50 | 423,124 | +0.29(+1.51%) |
Nov 10, 2020 | 19.35 | 19.66 | 18.41 | 19.21 | 494,700 | -0.11(-0.57%) |
Nov 09, 2020 | 20.40 | 20.45 | 19.27 | 19.32 | 452,186 | -1.25(-6.08%) |
Nov 06, 2020 | 20.08 | 21.24 | 19.58 | 20.57 | 794,200 | +0.51(+2.54%) |
Nov 05, 2020 | 19.13 | 20.17 | 18.88 | 20.06 | 600,621 | +1.50(+8.08%) |
Nov 04, 2020 | 20.28 | 20.28 | 18.29 | 18.56 | 1,529,909 | -0.66(-3.43%) |
Nov 03, 2020 | 17.77 | 19.29 | 17.75 | 19.22 | 435,540 | +1.48(+8.34%) |
Nov 02, 2020 | 17.43 | 17.84 | 17.15 | 17.74 | 619,390 | +0.46(+2.66%) |
Oct 30, 2020 | 17.73 | 17.98 | 16.71 | 17.28 | 945,100 | -0.64(-3.57%) |
Oct 29, 2020 | 18.69 | 18.75 | 17.79 | 17.92 | 721,096 | -0.36(-1.97%) |
Oct 28, 2020 | 18.97 | 19.05 | 18.13 | 18.28 | 612,721 | -1.01(-5.24%) |
Oct 27, 2020 | 18.74 | 19.29 | 18.50 | 19.29 | 627,567 | +0.38(+2.01%) |
Oct 26, 2020 | 18.99 | 19.15 | 18.30 | 18.91 | 777,349 | -0.12(-0.63%) |
Oct 23, 2020 | 20.06 | 20.18 | 18.34 | 19.03 | 2,153,200 | -0.97(-4.85%) |
Oct 22, 2020 | 20.05 | 20.48 | 19.80 | 20.00 | 1,380,135 | +0.32(+1.63%) |
Oct 21, 2020 | 21.50 | 21.75 | 19.66 | 19.68 | 1,742,351 | -1.52(-7.17%) |
Oct 20, 2020 | 21.55 | 22.17 | 21.15 | 21.20 | 518,612 | -0.23(-1.07%) |
Oct 19, 2020 | 22.25 | 22.40 | 21.35 | 21.43 | 836,033 | -0.62(-2.81%) |
Oct 16, 2020 | 22.85 | 23.15 | 21.90 | 22.05 | 606,600 | -0.57(-2.52%) |
Oct 15, 2020 | 21.81 | 23.40 | 21.60 | 22.62 | 1,370,248 | +0.61(+2.77%) |
Oct 14, 2020 | 22.20 | 22.60 | 22.00 | 22.01 | 704,909 | -0.14(-0.63%) |
Oct 13, 2020 | 23.15 | 23.71 | 22.11 | 22.15 | 1,388,631 | -1.28(-5.46%) |
Oct 12, 2020 | 24.60 | 24.98 | 23.22 | 23.43 | 1,012,225 | -0.85(-3.50%) |
Oct 09, 2020 | 24.32 | 25.19 | 24.08 | 24.28 | 659,600 | +0.08(+0.33%) |
Oct 08, 2020 | 25.52 | 25.60 | 23.64 | 24.20 | 745,255 | -1.03(-4.08%) |
Oct 07, 2020 | 24.91 | 26.31 | 24.86 | 25.23 | 975,415 | +0.90(+3.70%) |
Oct 06, 2020 | 22.36 | 26.50 | 22.33 | 24.33 | 2,437,156 | +1.97(+8.81%) |
Oct 05, 2020 | 23.20 | 23.43 | 22.22 | 22.36 | 452,982 | -0.76(-3.29%) |
Oct 02, 2020 | 21.53 | 23.50 | 21.40 | 23.12 | 1,402,900 | +1.15(+5.23%) |
Oct 01, 2020 | 21.85 | 22.15 | 21.56 | 21.97 | 833,829 | +0.17(+0.78%) |
Sep 30, 2020 | 21.93 | 22.20 | 21.31 | 21.80 | 1,298,101 | -0.15(-0.68%) |
Sep 29, 2020 | 22.46 | 22.79 | 21.56 | 21.95 | 1,494,041 | -0.51(-2.27%) |
Sep 28, 2020 | 22.26 | 22.70 | 21.01 | 22.46 | 1,708,204 | +0.26(+1.17%) |
Sep 25, 2020 | 23.81 | 23.86 | 21.50 | 22.20 | 2,326,200 | -1.37(-5.81%) |
Sep 24, 2020 | 23.68 | 24.14 | 23.07 | 23.57 | 1,225,580 | -0.17(-0.72%) |
Sep 23, 2020 | 25.49 | 26.30 | 23.05 | 23.74 | 3,257,094 | -1.21(-4.85%) |
Sep 22, 2020 | 24.39 | 24.95 | 23.76 | 24.95 | 2,119,844 | +1.31(+5.54%) |
Sep 21, 2020 | 24.80 | 24.99 | 22.52 | 23.64 | 2,381,952 | -1.41(-5.63%) |
Sep 18, 2020 | 26.50 | 26.98 | 25.00 | 25.05 | 3,272,500 | -1.83(-6.81%) |