Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2021 | 94.06 | 94.06 | 94.06 | 13 | +0.55(+0.59%) | |
May 21, 2021 | 93.51 | 93.51 | 93.51 | 1 | -2.70(-2.81%) | |
May 20, 2021 | 92.00 | 96.21 | 91.39 | 96.21 | 4,276 | +7.66(+8.65%) |
May 19, 2021 | 88.55 | 88.55 | 88.55 | 88.55 | 100 | +0.00(+0.00%) |
May 18, 2021 | 88.55 | 88.55 | 88.55 | 88.55 | 1,325 | +7.55(+9.32%) |
May 14, 2021 | 81.00 | 81.00 | 81.00 | 7 | -3.16(-3.75%) | |
May 13, 2021 | 82.20 | 84.16 | 82.20 | 84.16 | 2,456 | +1.96(+2.38%) |
May 12, 2021 | 84.10 | 88.25 | 81.88 | 82.20 | 1,469 | -12.10(-12.83%) |
May 11, 2021 | 94.30 | 94.30 | 94.30 | 94.30 | 192 | -3.71(-3.79%) |
May 10, 2021 | 99.95 | 100.44 | 98.01 | 98.01 | 1,668 | +1.32(+1.36%) |
May 07, 2021 | 96.69 | 96.69 | 96.69 | 96.69 | 240 | -0.27(-0.28%) |
May 06, 2021 | 99.14 | 102.18 | 96.96 | 96.96 | 1,326 | -2.86(-2.87%) |
May 05, 2021 | 99.82 | 99.82 | 99.82 | 99.82 | 478 | +3.56(+3.70%) |
May 04, 2021 | 96.27 | 96.27 | 96.27 | 11 | +0.00(+0.00%) | |
May 03, 2021 | 96.27 | 96.27 | 96.27 | 96.27 | 170 | +1.06(+1.12%) |
Apr 30, 2021 | 95.20 | 95.20 | 95.20 | 95.20 | 100 | +4.20(+4.62%) |
Apr 29, 2021 | 91.00 | 91.00 | 91.00 | 91.00 | 1,325 | +0.78(+0.86%) |
Apr 28, 2021 | 88.43 | 90.22 | 88.43 | 90.22 | 1,240 | -1.78(-1.93%) |
Apr 27, 2021 | 92.00 | 92.00 | 92.00 | 92.00 | 313 | +4.80(+5.50%) |
Apr 26, 2021 | 87.20 | 87.20 | 87.20 | 45 | +0.00(+0.00%) | |
Apr 22, 2021 | 87.20 | 87.20 | 87.20 | 0 | +0.00(+0.00%) | |
Apr 21, 2021 | 87.20 | 87.20 | 87.20 | 1 | +0.00(+0.00%) | |
Apr 20, 2021 | 87.20 | 87.20 | 87.20 | 15 | +0.00(+0.00%) | |
Apr 15, 2021 | 87.20 | 87.20 | 87.20 | 0 | +0.00(+0.00%) | |
Apr 13, 2021 | 87.20 | 87.20 | 87.20 | 0 | +4.63(+5.61%) | |
Apr 12, 2021 | 82.57 | 82.57 | 82.57 | 1 | +0.00(+0.00%) | |
Apr 09, 2021 | 82.57 | 82.57 | 82.57 | 11 | +0.00(+0.00%) | |
Apr 08, 2021 | 82.57 | 82.57 | 82.57 | 13 | +0.00(+0.00%) | |
Apr 07, 2021 | 82.57 | 82.57 | 82.57 | 82.57 | 157 | +5.07(+6.54%) |
Apr 06, 2021 | 77.50 | 77.50 | 77.50 | 81 | +0.00(+0.00%) | |
Apr 05, 2021 | 77.50 | 77.50 | 77.50 | 69 | +0.00(+0.00%) | |
Apr 01, 2021 | 77.50 | 77.50 | 77.50 | 30 | +0.00(+0.00%) | |
Mar 31, 2021 | 77.50 | 77.50 | 77.50 | 137 | +0.00(+0.00%) | |
Mar 30, 2021 | 77.50 | 77.50 | 77.50 | 77.50 | 437 | -0.67(-0.85%) |
Mar 29, 2021 | 75.81 | 78.17 | 75.81 | 78.17 | 368 | +0.87(+1.12%) |
Mar 26, 2021 | 78.00 | 78.00 | 77.30 | 77.30 | 300 | -0.60(-0.77%) |
Mar 25, 2021 | 76.38 | 77.90 | 74.80 | 77.90 | 1,149 | +3.10(+4.14%) |
Mar 24, 2021 | 74.80 | 74.80 | 74.80 | 74.80 | 295 | -4.70(-5.91%) |
Mar 23, 2021 | 82.00 | 82.00 | 79.50 | 79.50 | 709 | -2.00(-2.45%) |
Mar 22, 2021 | 81.50 | 81.50 | 81.50 | 121 | +0.00(+0.00%) | |
Mar 19, 2021 | 81.50 | 81.50 | 81.50 | 115 | +0.00(+0.00%) | |
Mar 18, 2021 | 83.11 | 83.11 | 81.50 | 81.50 | 457 | +1.24(+1.54%) |
Mar 17, 2021 | 80.26 | 80.26 | 80.26 | 52 | +0.00(+0.00%) | |
Mar 16, 2021 | 80.26 | 80.26 | 80.26 | 6 | +0.00(+0.00%) | |
Mar 15, 2021 | 80.81 | 80.81 | 80.26 | 80.26 | 292 | +5.33(+7.11%) |
Mar 12, 2021 | 74.93 | 74.93 | 74.93 | 74.93 | 200 | +1.44(+1.96%) |
Mar 11, 2021 | 73.49 | 73.49 | 73.49 | 3 | +0.00(+0.00%) | |
Mar 10, 2021 | 73.49 | 73.49 | 73.49 | 50 | +0.00(+0.00%) | |
Mar 09, 2021 | 73.49 | 73.49 | 73.49 | 1 | +0.00(+0.00%) | |
Mar 08, 2021 | 73.49 | 73.49 | 73.49 | 3 | +0.00(+0.00%) | |
Mar 05, 2021 | 73.49 | 73.49 | 73.49 | 73.49 | 400 | -1.92(-2.55%) |
Mar 04, 2021 | 75.41 | 75.41 | 75.41 | 75.41 | 338 | -0.84(-1.10%) |
Mar 03, 2021 | 76.25 | 76.25 | 76.25 | 10 | +0.00(+0.00%) | |
Mar 02, 2021 | 76.25 | 76.25 | 76.25 | 76.25 | 100 | +0.25(+0.33%) |
Mar 01, 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 240 | +4.50(+6.29%) |
Feb 26, 2021 | 71.50 | 71.50 | 71.50 | 8 | +0.00(+0.00%) | |
Feb 25, 2021 | 71.50 | 71.50 | 71.50 | 27 | +0.00(+0.00%) | |
Feb 24, 2021 | 71.50 | 71.50 | 71.50 | 9 | +0.00(+0.00%) | |
Feb 23, 2021 | 71.50 | 71.50 | 71.50 | 71.50 | 273 | -3.50(-4.67%) |
Feb 22, 2021 | 75.00 | 75.00 | 75.00 | 66 | +0.00(+0.00%) | |
Feb 19, 2021 | 75.00 | 75.00 | 75.00 | 2 | +0.00(+0.00%) | |
Feb 18, 2021 | 75.00 | 75.00 | 75.00 | 10 | +0.00(+0.00%) | |
Feb 17, 2021 | 74.00 | 75.00 | 74.00 | 75.00 | 382 | +0.92(+1.24%) |
Feb 16, 2021 | 73.51 | 75.82 | 72.90 | 74.08 | 659 | +8.82(+13.52%) |
Feb 12, 2021 | 64.00 | 65.26 | 64.00 | 65.26 | 400 | +1.49(+2.34%) |
Feb 10, 2021 | 63.77 | 63.77 | 63.77 | 0 | +0.77(+1.22%) | |
Feb 09, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 1,694 | +0.06(+0.10%) |
Feb 08, 2021 | 62.94 | 62.94 | 62.94 | 62.94 | 504 | -1.59(-2.46%) |
Feb 05, 2021 | 61.59 | 64.53 | 61.59 | 64.53 | 400 | +7.53(+13.21%) |
Feb 04, 2021 | 57.00 | 57.00 | 57.00 | 11 | +0.00(+0.00%) | |
Feb 02, 2021 | 57.00 | 57.00 | 57.00 | 0 | +0.00(+0.00%) | |
Feb 01, 2021 | 57.00 | 57.00 | 57.00 | 1,010 | +0.00(+0.00%) | |
Jan 29, 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 100 | -2.93(-4.89%) |
Jan 28, 2021 | 61.89 | 61.89 | 59.93 | 278 | -1.96(-3.17%) | |
Jan 27, 2021 | 61.89 | 61.89 | 61.89 | 61.89 | 292 | -7.60(-10.94%) |
Jan 26, 2021 | 69.49 | 69.49 | 69.49 | 69.49 | 102 | +1.68(+2.48%) |
Jan 25, 2021 | 67.81 | 67.81 | 67.81 | 67.81 | 107 | +0.36(+0.53%) |
Jan 22, 2021 | 67.45 | 67.45 | 67.45 | 67.45 | 100 | +0.45(+0.67%) |
Jan 20, 2021 | 67.00 | 67.00 | 67.00 | 67.00 | 100 | +2.00(+3.08%) |
Jan 19, 2021 | 65.00 | 65.00 | 65.00 | 85 | +0.00(+0.00%) | |
Jan 15, 2021 | 65.00 | 65.00 | 65.00 | 31 | +0.00(+0.00%) | |
Jan 14, 2021 | 65.00 | 65.00 | 65.00 | 65.00 | 110 | +1.04(+1.63%) |
Jan 13, 2021 | 63.96 | 63.96 | 63.96 | 78 | +0.00(+0.00%) | |
Jan 12, 2021 | 64.07 | 64.07 | 63.96 | 63.96 | 713 | -1.04(-1.60%) |
Jan 11, 2021 | 65.00 | 65.00 | 65.00 | 65.00 | 232 | +0.00(+0.00%) |
Jan 08, 2021 | 65.00 | 65.00 | 65.00 | 65.00 | 100 | +2.92(+4.71%) |
Jan 07, 2021 | 62.08 | 62.08 | 62.08 | 62.08 | 208 | -0.66(-1.06%) |
Jan 06, 2021 | 62.74 | 62.74 | 62.74 | 62.74 | 150 | +3.97(+6.76%) |
Jan 05, 2021 | 58.77 | 58.77 | 58.77 | 1 | +0.00(+0.00%) | |
Jan 04, 2021 | 58.77 | 58.77 | 58.77 | 23 | +0.00(+0.00%) | |
Dec 31, 2020 | 58.77 | 58.77 | 58.77 | 110 | +0.00(+0.00%) | |
Dec 30, 2020 | 58.77 | 58.77 | 58.77 | 58.77 | 110 | +4.26(+7.82%) |
Dec 29, 2020 | 54.51 | 54.51 | 54.51 | 71 | +0.00(+0.00%) | |
Dec 23, 2020 | 54.51 | 54.51 | 54.51 | 0 | +0.00(+0.00%) | |
Dec 22, 2020 | 54.51 | 54.51 | 54.51 | 54.51 | 200 | +3.42(+6.69%) |
Dec 21, 2020 | 51.09 | 51.09 | 51.09 | 102 | +0.00(+0.00%) | |
Dec 18, 2020 | 51.09 | 51.09 | 51.09 | 107 | +0.00(+0.00%) | |
Dec 17, 2020 | 51.09 | 51.09 | 51.09 | 10 | +0.00(+0.00%) | |
Dec 16, 2020 | 51.09 | 51.09 | 51.09 | 51.09 | 514 | +3.62(+7.61%) |
Dec 15, 2020 | 47.48 | 47.48 | 47.48 | 47.48 | 161 | -0.62(-1.28%) |
Dec 14, 2020 | 48.09 | 48.09 | 48.09 | 48.09 | 214 | +0.04(+0.08%) |
Dec 11, 2020 | 48.05 | 48.05 | 46.17 | 48.05 | 1,100 | +1.05(+2.23%) |
Dec 10, 2020 | 47.00 | 47.00 | 47.00 | 30 | +0.00(+0.00%) | |
Dec 09, 2020 | 47.00 | 47.00 | 47.00 | 47.00 | 168 | +1.35(+2.96%) |
Dec 08, 2020 | 45.65 | 45.65 | 45.65 | 45.65 | 140 | +3.25(+7.67%) |
Dec 07, 2020 | 42.40 | 42.40 | 42.40 | 10 | +0.00(+0.00%) | |
Dec 04, 2020 | 42.40 | 42.40 | 42.40 | 42.40 | 200 | +2.95(+7.48%) |
Dec 03, 2020 | 39.45 | 39.45 | 39.45 | 1 | +0.00(+0.00%) | |
Dec 02, 2020 | 43.88 | 43.88 | 39.45 | 39.45 | 402 | +2.85(+7.79%) |
Dec 01, 2020 | 36.60 | 36.60 | 36.60 | 5 | +0.00(+0.00%) | |
Nov 27, 2020 | 36.60 | 36.60 | 36.60 | 0 | +0.00(+0.00%) | |
Nov 25, 2020 | 36.60 | 36.60 | 36.60 | 8 | +0.00(+0.00%) | |
Nov 23, 2020 | 36.60 | 36.60 | 36.60 | 0 | +0.00(+0.00%) | |
Nov 20, 2020 | 36.60 | 36.60 | 36.60 | 36.60 | 700 | +0.60(+1.67%) |
Nov 19, 2020 | 36.00 | 36.00 | 36.00 | 6 | +0.00(+0.00%) | |
Nov 18, 2020 | 36.00 | 36.00 | 36.00 | 5 | +0.00(+0.00%) | |
Nov 17, 2020 | 36.00 | 36.00 | 36.00 | 14 | +0.00(+0.00%) | |
Nov 16, 2020 | 34.50 | 36.00 | 34.50 | 36.00 | 860 | +1.61(+4.68%) |
Nov 09, 2020 | 34.39 | 34.39 | 34.39 | 0 | +0.00(+0.00%) | |
Nov 03, 2020 | 34.39 | 34.39 | 34.39 | 0 | +0.00(+0.00%) | |
Oct 23, 2020 | 34.39 | 34.39 | 34.39 | 0 | +0.00(+0.00%) | |
Oct 22, 2020 | 34.39 | 34.39 | 34.39 | 34.39 | 600 | +1.62(+4.94%) |
Oct 21, 2020 | 32.77 | 32.77 | 32.77 | 10 | +0.00(+0.00%) | |
Oct 19, 2020 | 32.77 | 32.77 | 32.77 | 0 | -2.48(-7.04%) | |
Oct 15, 2020 | 35.25 | 35.25 | 35.25 | 0 | +1.17(+3.45%) | |
Oct 14, 2020 | 34.00 | 34.08 | 34.00 | 34.08 | 290 | +8.08(+31.06%) |
Oct 06, 2020 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
Sep 29, 2020 | 26.00 | 26.00 | 26.00 | 0 | +1.00(+4.00%) | |
Sep 25, 2020 | 25.00 | 25.00 | 25.00 | 0 | -1.00(-3.85%) | |
Sep 24, 2020 | 26.00 | 26.00 | 26.00 | 30 | +0.00(+0.00%) | |
Sep 23, 2020 | 25.20 | 26.00 | 25.20 | 26.00 | 881 | -5.21(-16.69%) |
Sep 22, 2020 | 31.21 | 31.21 | 31.21 | 40 | +0.00(+0.00%) | |
Sep 21, 2020 | 31.21 | 31.21 | 31.21 | 102 | +0.00(+0.00%) | |
Sep 18, 2020 | 31.21 | 31.21 | 31.21 | 20 | +0.00(+0.00%) | |
Sep 16, 2020 | 31.21 | 31.21 | 31.21 | 0 | +1.21(+4.03%) | |
Sep 11, 2020 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Sep 10, 2020 | 30.00 | 30.00 | 30.00 | 2 | +0.00(+0.00%) | |
Sep 02, 2020 | 30.00 | 30.00 | 30.00 | 0 | -4.00(-11.76%) | |
Aug 31, 2020 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
Aug 28, 2020 | 34.00 | 34.00 | 34.00 | 18 | +0.00(+0.00%) | |
Aug 25, 2020 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
Aug 20, 2020 | 34.00 | 34.00 | 34.00 | 0 | +2.50(+7.94%) | |
Aug 14, 2020 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) | |
Aug 12, 2020 | 31.50 | 31.50 | 31.50 | 0 | -67.75(-68.26%) | |
Jul 29, 2020 | 99.25 | 99.25 | 99.25 | 0 | +0.00(+0.00%) | |
Jul 17, 2020 | 99.25 | 99.25 | 99.25 | 0 | +0.00(+0.00%) | |
Jul 16, 2020 | 99.25 | 99.25 | 99.25 | 25 | +0.00(+0.00%) | |
Jul 13, 2020 | 99.25 | 99.25 | 99.25 | 0 | +0.00(+0.00%) | |
Jul 09, 2020 | 99.25 | 99.25 | 99.25 | 0 | +0.00(+0.00%) | |
Jun 25, 2020 | 99.25 | 99.25 | 99.25 | 0 | +0.00(+0.00%) | |
Jun 18, 2020 | 99.25 | 99.25 | 99.25 | 0 | +0.00(+0.00%) | |
Jun 10, 2020 | 99.25 | 99.25 | 99.25 | 0 | +0.00(+0.00%) |