Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.60 | 36.91 | 35.34 | 36.51 | 57,400 | -0.10(-0.27%) |
Apr 29, 2021 | 37.76 | 38.37 | 35.54 | 36.61 | 63,126 | -1.00(-2.66%) |
Apr 28, 2021 | 38.63 | 38.63 | 37.18 | 37.61 | 72,451 | -0.47(-1.23%) |
Apr 27, 2021 | 35.34 | 38.47 | 35.34 | 38.08 | 88,000 | +2.53(+7.12%) |
Apr 26, 2021 | 34.54 | 36.75 | 34.54 | 35.55 | 50,921 | +1.15(+3.34%) |
Apr 23, 2021 | 33.50 | 34.49 | 33.33 | 34.40 | 90,300 | +0.90(+2.69%) |
Apr 22, 2021 | 33.67 | 34.91 | 33.06 | 33.50 | 86,568 | -0.43(-1.27%) |
Apr 21, 2021 | 34.25 | 34.88 | 33.71 | 33.93 | 46,317 | -0.32(-0.93%) |
Apr 20, 2021 | 36.01 | 36.05 | 33.97 | 34.25 | 45,665 | -1.76(-4.89%) |
Apr 19, 2021 | 35.77 | 36.48 | 35.60 | 36.01 | 49,989 | +0.22(+0.61%) |
Apr 16, 2021 | 37.26 | 37.77 | 35.68 | 35.79 | 44,500 | -2.33(-6.11%) |
Apr 15, 2021 | 38.21 | 39.00 | 37.75 | 38.12 | 50,306 | -0.41(-1.06%) |
Apr 14, 2021 | 38.50 | 39.69 | 37.82 | 38.53 | 61,556 | +0.32(+0.84%) |
Apr 13, 2021 | 38.69 | 39.76 | 37.64 | 38.21 | 16,555 | -0.66(-1.70%) |
Apr 12, 2021 | 38.56 | 40.47 | 37.28 | 38.87 | 58,945 | +0.64(+1.67%) |
Apr 09, 2021 | 38.97 | 39.19 | 37.42 | 38.23 | 16,800 | -0.63(-1.62%) |
Apr 08, 2021 | 37.79 | 39.79 | 37.74 | 38.86 | 26,211 | +0.97(+2.56%) |
Apr 07, 2021 | 38.00 | 39.50 | 36.66 | 37.89 | 30,384 | -0.47(-1.23%) |
Apr 06, 2021 | 36.50 | 39.03 | 36.26 | 38.36 | 24,058 | +1.45(+3.93%) |
Apr 05, 2021 | 37.71 | 39.89 | 36.50 | 36.91 | 70,296 | -0.76(-2.02%) |
Apr 01, 2021 | 37.47 | 38.73 | 37.04 | 37.67 | 50,300 | +0.20(+0.53%) |
Mar 31, 2021 | 34.80 | 38.73 | 34.80 | 37.47 | 61,688 | +2.21(+6.27%) |
Mar 30, 2021 | 35.59 | 35.93 | 34.90 | 35.26 | 25,257 | -0.13(-0.37%) |
Mar 29, 2021 | 34.35 | 35.98 | 34.26 | 35.39 | 40,653 | +1.12(+3.27%) |
Mar 26, 2021 | 34.01 | 36.01 | 33.71 | 34.27 | 41,000 | -1.31(-3.68%) |
Mar 25, 2021 | 33.63 | 36.23 | 33.62 | 35.58 | 75,750 | +1.72(+5.08%) |
Mar 24, 2021 | 36.27 | 36.27 | 33.62 | 33.86 | 42,612 | -1.66(-4.67%) |
Mar 23, 2021 | 36.92 | 36.92 | 35.42 | 35.52 | 30,824 | -1.10(-3.00%) |
Mar 22, 2021 | 37.80 | 37.99 | 35.38 | 36.62 | 56,460 | -0.32(-0.87%) |
Mar 19, 2021 | 36.00 | 37.33 | 35.27 | 36.94 | 106,200 | +1.59(+4.50%) |
Mar 18, 2021 | 36.28 | 36.28 | 34.89 | 35.35 | 57,905 | -1.02(-2.80%) |
Mar 17, 2021 | 35.11 | 36.54 | 35.06 | 36.37 | 45,875 | +0.38(+1.06%) |
Mar 16, 2021 | 35.48 | 36.74 | 34.53 | 35.99 | 82,202 | +0.93(+2.65%) |
Mar 15, 2021 | 37.07 | 37.44 | 35.06 | 35.06 | 123,466 | -2.12(-5.70%) |
Mar 12, 2021 | 41.00 | 41.00 | 35.82 | 37.18 | 131,600 | -0.26(-0.69%) |
Mar 11, 2021 | 37.00 | 38.96 | 36.30 | 37.44 | 52,291 | +0.80(+2.18%) |
Mar 10, 2021 | 37.06 | 38.66 | 35.70 | 36.64 | 44,117 | -0.33(-0.89%) |
Mar 09, 2021 | 34.37 | 38.00 | 34.15 | 36.97 | 74,330 | +3.70(+11.12%) |
Mar 08, 2021 | 35.47 | 36.92 | 33.00 | 33.27 | 116,606 | -2.48(-6.94%) |
Mar 05, 2021 | 37.89 | 38.14 | 34.39 | 35.75 | 99,400 | -1.55(-4.16%) |
Mar 04, 2021 | 39.78 | 40.33 | 36.00 | 37.30 | 100,621 | -2.97(-7.38%) |
Mar 03, 2021 | 42.50 | 42.50 | 38.60 | 40.27 | 74,823 | -2.20(-5.18%) |
Mar 02, 2021 | 40.76 | 43.24 | 39.75 | 42.47 | 63,863 | +2.29(+5.70%) |
Mar 01, 2021 | 41.00 | 41.85 | 39.66 | 40.18 | 55,982 | +0.71(+1.80%) |
Feb 26, 2021 | 40.12 | 41.12 | 37.77 | 39.47 | 68,700 | -0.53(-1.33%) |
Feb 25, 2021 | 42.41 | 42.89 | 40.00 | 40.00 | 110,334 | -2.35(-5.55%) |
Feb 24, 2021 | 45.65 | 45.65 | 41.56 | 42.35 | 96,765 | -0.43(-1.01%) |
Feb 23, 2021 | 43.00 | 43.86 | 40.00 | 42.78 | 77,953 | -0.92(-2.11%) |
Feb 22, 2021 | 48.23 | 48.23 | 43.38 | 43.70 | 84,110 | -4.49(-9.32%) |
Feb 19, 2021 | 46.80 | 49.00 | 46.80 | 48.19 | 46,900 | +0.90(+1.90%) |
Feb 18, 2021 | 46.19 | 47.29 | 45.80 | 47.29 | 45,836 | +0.29(+0.62%) |
Feb 17, 2021 | 48.15 | 48.89 | 46.37 | 47.00 | 46,498 | -1.33(-2.75%) |
Feb 16, 2021 | 53.00 | 53.00 | 47.41 | 48.33 | 103,005 | -4.93(-9.26%) |
Feb 12, 2021 | 54.73 | 55.02 | 52.26 | 53.26 | 25,900 | -0.56(-1.04%) |
Feb 11, 2021 | 55.80 | 55.80 | 51.52 | 53.82 | 106,155 | -1.90(-3.41%) |
Feb 10, 2021 | 54.74 | 55.74 | 53.04 | 55.72 | 57,861 | +2.12(+3.96%) |
Feb 09, 2021 | 54.82 | 55.70 | 53.09 | 53.60 | 117,505 | -0.39(-0.72%) |
Feb 08, 2021 | 54.85 | 55.99 | 50.92 | 53.99 | 123,706 | +1.11(+2.10%) |
Feb 05, 2021 | 48.00 | 55.00 | 48.00 | 52.88 | 228,300 | +6.85(+14.88%) |
Feb 04, 2021 | 45.10 | 46.19 | 44.03 | 46.03 | 52,569 | +1.04(+2.31%) |
Feb 03, 2021 | 44.00 | 45.09 | 42.80 | 44.99 | 28,884 | +1.49(+3.43%) |
Feb 02, 2021 | 44.53 | 44.53 | 42.50 | 43.50 | 32,992 | -0.03(-0.07%) |
Feb 01, 2021 | 43.12 | 43.80 | 42.00 | 43.53 | 40,757 | +0.19(+0.44%) |
Jan 29, 2021 | 44.25 | 45.60 | 43.17 | 43.34 | 44,500 | -1.14(-2.56%) |
Jan 28, 2021 | 46.99 | 46.99 | 43.46 | 44.48 | 50,893 | -2.01(-4.32%) |
Jan 27, 2021 | 45.00 | 47.00 | 43.69 | 46.49 | 66,834 | +0.49(+1.07%) |
Jan 26, 2021 | 45.32 | 46.00 | 44.50 | 46.00 | 51,033 | +2.15(+4.90%) |
Jan 25, 2021 | 43.64 | 46.39 | 42.82 | 43.85 | 84,730 | +0.93(+2.17%) |
Jan 22, 2021 | 42.37 | 42.92 | 41.62 | 42.92 | 62,800 | +0.37(+0.87%) |
Jan 21, 2021 | 45.40 | 45.40 | 42.13 | 42.55 | 78,640 | -0.97(-2.23%) |
Jan 20, 2021 | 45.51 | 45.51 | 43.52 | 43.52 | 58,285 | -1.87(-4.12%) |
Jan 19, 2021 | 44.71 | 45.39 | 43.60 | 45.39 | 73,943 | +0.78(+1.75%) |
Jan 15, 2021 | 47.48 | 47.48 | 44.36 | 44.61 | 54,400 | -2.39(-5.09%) |
Jan 14, 2021 | 47.45 | 48.27 | 45.41 | 47.00 | 59,306 | +0.33(+0.71%) |
Jan 13, 2021 | 45.36 | 47.85 | 43.60 | 46.67 | 79,521 | +2.01(+4.50%) |
Jan 12, 2021 | 46.23 | 46.23 | 43.53 | 44.66 | 76,472 | -1.26(-2.74%) |
Jan 11, 2021 | 45.00 | 46.41 | 43.90 | 45.92 | 59,517 | +0.95(+2.11%) |
Jan 08, 2021 | 44.19 | 45.94 | 43.50 | 44.97 | 95,400 | +0.84(+1.90%) |
Jan 07, 2021 | 46.47 | 46.59 | 43.74 | 44.13 | 92,271 | -1.36(-2.99%) |
Jan 06, 2021 | 45.70 | 47.26 | 44.60 | 45.49 | 67,443 | +0.00(+0.00%) |
Jan 05, 2021 | 44.35 | 46.93 | 44.35 | 45.49 | 51,968 | +0.98(+2.20%) |
Jan 04, 2021 | 47.01 | 47.20 | 43.80 | 44.51 | 116,721 | -2.81(-5.94%) |
Dec 31, 2020 | 47.32 | 47.32 | 47.32 | 64,631 | -4.03(-7.85%) | |
Dec 30, 2020 | 53.50 | 54.26 | 51.00 | 51.35 | 64,631 | -2.12(-3.96%) |
Dec 29, 2020 | 58.41 | 58.41 | 53.01 | 53.47 | 58,914 | -4.36(-7.54%) |
Dec 28, 2020 | 57.00 | 58.33 | 55.00 | 57.83 | 68,167 | +0.73(+1.28%) |
Dec 24, 2020 | 56.00 | 58.52 | 55.20 | 57.10 | 53,800 | +1.31(+2.35%) |
Dec 23, 2020 | 51.63 | 56.26 | 51.63 | 55.79 | 143,891 | +4.38(+8.52%) |
Dec 22, 2020 | 45.60 | 51.97 | 45.60 | 51.41 | 125,963 | +5.39(+11.71%) |
Dec 21, 2020 | 45.43 | 46.23 | 44.57 | 46.02 | 176,134 | +0.17(+0.37%) |
Dec 18, 2020 | 49.60 | 49.60 | 45.81 | 45.85 | 682,500 | -2.65(-5.46%) |
Dec 17, 2020 | 46.00 | 53.14 | 45.99 | 48.50 | 297,430 | +3.52(+7.83%) |
Dec 16, 2020 | 43.04 | 44.99 | 43.04 | 44.98 | 134,125 | +1.98(+4.60%) |
Dec 15, 2020 | 43.39 | 44.43 | 42.60 | 43.00 | 118,410 | -0.52(-1.19%) |
Dec 14, 2020 | 41.50 | 43.80 | 41.50 | 43.52 | 79,786 | +1.52(+3.62%) |
Dec 11, 2020 | 42.00 | 43.80 | 41.00 | 42.00 | 114,200 | +0.21(+0.50%) |
Dec 10, 2020 | 43.30 | 44.00 | 40.65 | 41.79 | 114,283 | -1.21(-2.81%) |
Dec 09, 2020 | 46.12 | 46.20 | 43.00 | 43.00 | 108,346 | -2.75(-6.01%) |
Dec 08, 2020 | 45.33 | 47.26 | 45.33 | 45.75 | 73,716 | -0.11(-0.24%) |
Dec 07, 2020 | 47.54 | 48.00 | 45.32 | 45.86 | 70,639 | -1.68(-3.53%) |
Dec 04, 2020 | 48.23 | 48.74 | 45.55 | 47.54 | 88,200 | -0.18(-0.38%) |
Dec 03, 2020 | 47.49 | 48.47 | 45.75 | 47.72 | 113,631 | +0.37(+0.78%) |
Dec 02, 2020 | 47.18 | 48.75 | 45.20 | 47.35 | 163,005 | +0.78(+1.67%) |
Dec 01, 2020 | 48.83 | 49.02 | 45.90 | 46.57 | 72,792 | -1.84(-3.80%) |
Nov 30, 2020 | 48.48 | 49.27 | 47.50 | 48.41 | 87,634 | +0.36(+0.75%) |
Nov 27, 2020 | 47.79 | 48.05 | 46.92 | 48.05 | 25,400 | +0.76(+1.61%) |
Nov 25, 2020 | 47.99 | 48.65 | 46.36 | 47.29 | 53,900 | -0.29(-0.61%) |
Nov 24, 2020 | 49.80 | 50.92 | 47.01 | 47.58 | 117,395 | -1.76(-3.57%) |
Nov 23, 2020 | 48.10 | 52.00 | 47.53 | 49.34 | 144,147 | +2.16(+4.58%) |
Nov 20, 2020 | 48.21 | 48.93 | 45.87 | 47.18 | 92,200 | -0.58(-1.21%) |
Nov 19, 2020 | 48.00 | 49.00 | 47.33 | 47.76 | 73,096 | +0.26(+0.55%) |
Nov 18, 2020 | 50.20 | 51.26 | 47.13 | 47.50 | 149,579 | -0.28(-0.59%) |
Nov 17, 2020 | 48.00 | 51.70 | 47.53 | 47.78 | 158,341 | -0.21(-0.44%) |
Nov 16, 2020 | 42.92 | 48.00 | 40.96 | 47.99 | 184,420 | +8.86(+22.64%) |
Nov 13, 2020 | 41.80 | 42.85 | 38.60 | 39.13 | 340,800 | -3.36(-7.91%) |
Nov 12, 2020 | 42.99 | 42.99 | 41.65 | 42.49 | 52,063 | +0.17(+0.40%) |
Nov 11, 2020 | 40.67 | 43.85 | 40.67 | 42.32 | 56,774 | +2.10(+5.22%) |
Nov 10, 2020 | 44.99 | 44.99 | 39.54 | 40.22 | 137,224 | -4.88(-10.82%) |
Nov 09, 2020 | 50.00 | 50.43 | 45.10 | 45.10 | 154,245 | -2.90(-6.04%) |
Nov 06, 2020 | 49.08 | 49.13 | 47.40 | 48.00 | 34,900 | -1.00(-2.04%) |
Nov 05, 2020 | 48.00 | 49.00 | 45.70 | 49.00 | 48,667 | +1.27(+2.66%) |
Nov 04, 2020 | 45.82 | 47.85 | 45.82 | 47.73 | 64,924 | +1.67(+3.63%) |
Nov 03, 2020 | 46.46 | 47.38 | 45.55 | 46.06 | 86,356 | -0.04(-0.09%) |
Nov 02, 2020 | 47.63 | 47.79 | 45.01 | 46.10 | 50,292 | +0.10(+0.22%) |
Oct 30, 2020 | 50.55 | 51.40 | 45.43 | 46.00 | 202,000 | -4.55(-9.00%) |
Oct 29, 2020 | 50.18 | 50.93 | 49.07 | 50.55 | 120,186 | +0.91(+1.83%) |
Oct 28, 2020 | 50.40 | 50.93 | 49.01 | 49.64 | 110,806 | -1.03(-2.03%) |
Oct 27, 2020 | 48.88 | 51.47 | 48.88 | 50.67 | 74,870 | +1.46(+2.97%) |
Oct 26, 2020 | 51.12 | 51.12 | 46.00 | 49.21 | 79,393 | -2.05(-4.00%) |
Oct 23, 2020 | 47.47 | 51.90 | 47.20 | 51.26 | 63,100 | +4.24(+9.02%) |
Oct 22, 2020 | 50.00 | 52.78 | 46.69 | 47.02 | 82,158 | -2.35(-4.76%) |
Oct 21, 2020 | 57.98 | 60.26 | 49.37 | 49.37 | 150,450 | -7.81(-13.66%) |
Oct 20, 2020 | 53.60 | 60.80 | 53.60 | 57.18 | 162,170 | +3.60(+6.72%) |
Oct 19, 2020 | 51.61 | 57.25 | 50.76 | 53.58 | 224,374 | +4.41(+8.97%) |
Oct 16, 2020 | 45.31 | 49.95 | 45.31 | 49.17 | 100,200 | +4.58(+10.27%) |
Oct 15, 2020 | 47.00 | 47.18 | 44.59 | 44.59 | 52,225 | -2.16(-4.62%) |
Oct 14, 2020 | 48.89 | 51.25 | 46.08 | 46.75 | 132,804 | -1.75(-3.61%) |
Oct 13, 2020 | 46.01 | 48.91 | 45.00 | 48.50 | 45,606 | +2.90(+6.36%) |
Oct 12, 2020 | 45.03 | 46.25 | 44.20 | 45.60 | 70,120 | +1.60(+3.64%) |
Oct 09, 2020 | 46.12 | 46.42 | 43.10 | 44.00 | 223,700 | +0.10(+0.23%) |
Oct 08, 2020 | 42.71 | 43.95 | 40.02 | 43.90 | 158,572 | +0.90(+2.09%) |
Oct 07, 2020 | 42.95 | 43.95 | 42.81 | 43.00 | 137,261 | +0.40(+0.94%) |
Oct 06, 2020 | 43.21 | 43.72 | 41.90 | 42.60 | 135,253 | -0.26(-0.61%) |
Oct 05, 2020 | 42.56 | 43.11 | 41.73 | 42.86 | 66,647 | +1.14(+2.73%) |
Oct 02, 2020 | 42.40 | 43.00 | 41.22 | 41.72 | 203,000 | -1.48(-3.43%) |
Oct 01, 2020 | 45.32 | 47.22 | 43.20 | 43.20 | 220,736 | -2.67(-5.82%) |
Sep 30, 2020 | 41.68 | 47.23 | 41.60 | 45.87 | 136,515 | +1.80(+4.08%) |
Sep 29, 2020 | 46.85 | 47.44 | 41.43 | 44.07 | 155,410 | -2.43(-5.23%) |
Sep 28, 2020 | 48.44 | 51.89 | 44.11 | 46.50 | 312,732 | +1.50(+3.33%) |
Sep 25, 2020 | 36.16 | 48.00 | 35.67 | 45.00 | 305,000 | +7.50(+20.00%) |
Sep 24, 2020 | 39.52 | 39.99 | 33.90 | 37.50 | 445,157 | -3.30(-8.09%) |