Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.60 | 48.00 | 46.60 | 47.10 | 4,960 | -0.90(-1.87%) |
Apr 29, 2021 | 48.05 | 48.05 | 46.50 | 48.00 | 4,512 | +0.35(+0.73%) |
Apr 28, 2021 | 47.50 | 48.05 | 46.74 | 47.65 | 4,465 | +0.30(+0.63%) |
Apr 27, 2021 | 48.20 | 48.75 | 46.65 | 47.35 | 6,622 | -1.00(-2.07%) |
Apr 26, 2021 | 47.45 | 48.45 | 47.35 | 48.35 | 5,570 | +1.00(+2.11%) |
Apr 23, 2021 | 47.50 | 48.10 | 47.00 | 47.35 | 6,740 | +0.10(+0.21%) |
Apr 22, 2021 | 48.40 | 50.00 | 46.85 | 47.25 | 3,935 | -1.00(-2.07%) |
Apr 21, 2021 | 46.85 | 48.50 | 45.50 | 48.25 | 9,405 | +1.90(+4.10%) |
Apr 20, 2021 | 47.65 | 47.65 | 46.00 | 46.35 | 5,852 | -1.30(-2.73%) |
Apr 19, 2021 | 47.10 | 49.35 | 46.60 | 47.65 | 8,024 | +0.60(+1.28%) |
Apr 16, 2021 | 45.95 | 48.30 | 45.00 | 47.05 | 13,520 | +0.65(+1.40%) |
Apr 15, 2021 | 50.95 | 51.15 | 46.25 | 46.40 | 26,209 | -4.15(-8.21%) |
Apr 14, 2021 | 52.60 | 53.40 | 50.55 | 50.55 | 9,140 | -2.85(-5.34%) |
Apr 13, 2021 | 54.50 | 55.30 | 50.95 | 53.40 | 48,190 | -1.80(-3.26%) |
Apr 12, 2021 | 53.45 | 55.20 | 50.75 | 55.20 | 57,363 | +1.35(+2.51%) |
Apr 09, 2021 | 49.00 | 57.50 | 48.10 | 53.85 | 91,680 | +5.70(+11.84%) |
Apr 08, 2021 | 45.85 | 48.75 | 45.25 | 48.15 | 59,496 | +2.35(+5.13%) |
Apr 07, 2021 | 47.50 | 47.85 | 45.05 | 45.80 | 21,813 | -1.65(-3.48%) |
Apr 06, 2021 | 48.00 | 49.15 | 46.75 | 47.45 | 26,367 | -0.85(-1.76%) |
Apr 05, 2021 | 49.05 | 50.25 | 46.95 | 48.30 | 32,890 | -1.60(-3.21%) |
Apr 01, 2021 | 50.00 | 51.10 | 47.00 | 49.90 | 29,700 | -0.05(-0.10%) |
Mar 31, 2021 | 47.30 | 51.75 | 46.55 | 49.95 | 46,545 | +2.30(+4.83%) |
Mar 30, 2021 | 46.25 | 47.70 | 44.10 | 47.65 | 35,158 | +1.20(+2.58%) |
Mar 29, 2021 | 50.05 | 51.90 | 46.45 | 46.45 | 27,233 | -4.55(-8.92%) |
Mar 26, 2021 | 46.55 | 53.08 | 45.93 | 51.00 | 58,100 | +4.50(+9.68%) |
Mar 25, 2021 | 47.55 | 48.25 | 43.55 | 46.50 | 73,612 | -4.35(-8.55%) |
Mar 24, 2021 | 57.65 | 68.45 | 46.90 | 50.85 | 1,170,783 | +2.35(+4.85%) |
Mar 23, 2021 | 50.15 | 51.25 | 48.35 | 48.50 | 49,800 | -1.05(-2.12%) |
Mar 22, 2021 | 51.45 | 51.45 | 49.10 | 49.55 | 15,213 | -0.90(-1.78%) |
Mar 19, 2021 | 48.05 | 51.50 | 46.06 | 50.45 | 43,700 | +2.25(+4.67%) |
Mar 18, 2021 | 45.50 | 49.40 | 45.40 | 48.20 | 24,246 | +1.75(+3.77%) |
Mar 17, 2021 | 45.50 | 48.00 | 43.35 | 46.45 | 22,758 | +0.45(+0.98%) |
Mar 16, 2021 | 47.45 | 47.96 | 44.70 | 46.00 | 33,933 | -1.20(-2.54%) |
Mar 15, 2021 | 45.90 | 48.95 | 45.00 | 47.20 | 34,282 | +1.05(+2.28%) |
Mar 12, 2021 | 44.65 | 46.29 | 44.00 | 46.15 | 40,740 | -0.15(-0.32%) |
Mar 11, 2021 | 42.30 | 47.50 | 41.65 | 46.30 | 171,653 | +4.20(+9.98%) |
Mar 10, 2021 | 42.55 | 45.50 | 41.65 | 42.10 | 72,797 | -1.10(-2.55%) |
Mar 09, 2021 | 43.05 | 44.85 | 39.90 | 43.20 | 195,744 | +2.30(+5.62%) |
Mar 08, 2021 | 45.60 | 46.50 | 40.90 | 40.90 | 108,087 | -4.95(-10.80%) |
Mar 05, 2021 | 41.30 | 49.10 | 36.75 | 45.85 | 409,040 | +6.85(+17.56%) |
Mar 04, 2021 | 45.45 | 46.70 | 36.05 | 39.00 | 59,815 | -6.70(-14.66%) |
Mar 03, 2021 | 47.80 | 49.05 | 45.10 | 45.70 | 84,169 | -2.55(-5.28%) |
Mar 02, 2021 | 51.30 | 52.35 | 47.75 | 48.25 | 120,056 | -3.25(-6.31%) |
Mar 01, 2021 | 50.45 | 53.85 | 48.00 | 51.50 | 93,847 | -1.45(-2.74%) |
Feb 26, 2021 | 46.00 | 68.75 | 45.27 | 52.95 | 951,540 | +7.40(+16.25%) |
Feb 25, 2021 | 49.70 | 49.95 | 43.95 | 45.55 | 49,038 | -1.75(-3.70%) |
Feb 24, 2021 | 47.40 | 48.05 | 45.75 | 47.30 | 37,511 | +1.20(+2.60%) |
Feb 23, 2021 | 49.50 | 50.20 | 43.60 | 46.10 | 58,263 | -6.65(-12.61%) |
Feb 22, 2021 | 52.90 | 54.25 | 50.70 | 52.75 | 43,177 | -1.55(-2.85%) |
Feb 19, 2021 | 57.20 | 58.00 | 53.70 | 54.30 | 88,600 | -4.00(-6.86%) |
Feb 18, 2021 | 55.00 | 61.80 | 55.00 | 58.30 | 192,123 | +2.80(+5.05%) |
Feb 17, 2021 | 59.55 | 59.60 | 54.35 | 55.50 | 63,109 | -4.25(-7.11%) |
Feb 16, 2021 | 62.50 | 64.35 | 58.15 | 59.75 | 98,162 | -6.45(-9.74%) |
Feb 12, 2021 | 67.00 | 71.55 | 61.30 | 66.20 | 175,300 | -2.85(-4.13%) |
Feb 11, 2021 | 68.55 | 78.65 | 57.55 | 69.05 | 591,137 | -4.20(-5.73%) |
Feb 10, 2021 | 95.00 | 134.70 | 70.00 | 73.25 | 1,943,627 | -25.30(-25.67%) |
Feb 09, 2021 | 45.00 | 178.90 | 41.45 | 98.55 | 23,631,110 | +72.65(+280.50%) |
Feb 08, 2021 | 26.20 | 26.70 | 25.30 | 25.90 | 82,784 | -0.15(-0.58%) |
Feb 05, 2021 | 24.75 | 26.70 | 24.30 | 26.05 | 138,040 | +1.50(+6.11%) |
Feb 04, 2021 | 24.60 | 25.00 | 24.05 | 24.55 | 48,854 | -0.35(-1.41%) |
Feb 03, 2021 | 24.40 | 25.00 | 24.25 | 24.90 | 30,646 | +0.30(+1.22%) |
Feb 02, 2021 | 24.40 | 24.75 | 24.05 | 24.60 | 37,924 | +0.35(+1.44%) |
Feb 01, 2021 | 24.65 | 24.90 | 24.00 | 24.25 | 23,801 | -0.25(-1.02%) |
Jan 29, 2021 | 25.00 | 25.51 | 23.80 | 24.50 | 32,820 | -0.70(-2.78%) |
Jan 28, 2021 | 25.05 | 25.85 | 24.25 | 25.20 | 60,452 | +0.00(+0.00%) |
Jan 27, 2021 | 25.75 | 26.10 | 25.00 | 25.20 | 70,970 | -1.00(-3.82%) |
Jan 26, 2021 | 26.50 | 26.70 | 25.60 | 26.20 | 50,033 | -0.80(-2.96%) |
Jan 25, 2021 | 25.80 | 29.85 | 25.15 | 27.00 | 217,445 | +0.85(+3.25%) |
Jan 22, 2021 | 25.35 | 27.35 | 24.80 | 26.15 | 134,020 | +0.70(+2.75%) |
Jan 21, 2021 | 26.45 | 26.85 | 24.75 | 25.45 | 47,781 | -0.90(-3.42%) |
Jan 20, 2021 | 25.05 | 30.50 | 23.65 | 26.35 | 526,379 | +1.55(+6.25%) |
Jan 19, 2021 | 25.45 | 25.45 | 24.25 | 24.80 | 18,643 | +0.45(+1.85%) |
Jan 15, 2021 | 25.20 | 25.50 | 24.15 | 24.35 | 21,340 | -0.90(-3.56%) |
Jan 14, 2021 | 25.75 | 26.00 | 25.10 | 25.25 | 13,742 | -0.45(-1.75%) |
Jan 13, 2021 | 26.25 | 26.25 | 25.25 | 25.70 | 16,025 | -0.10(-0.39%) |
Jan 12, 2021 | 26.15 | 26.15 | 25.55 | 25.80 | 16,832 | -0.20(-0.77%) |
Jan 11, 2021 | 25.45 | 26.45 | 25.30 | 26.00 | 47,848 | +0.55(+2.16%) |
Jan 08, 2021 | 24.75 | 26.40 | 24.63 | 25.45 | 120,900 | +1.55(+6.49%) |
Jan 07, 2021 | 24.50 | 24.50 | 23.65 | 23.90 | 14,707 | -0.10(-0.42%) |
Jan 06, 2021 | 24.75 | 24.75 | 23.55 | 24.00 | 24,707 | +0.60(+2.56%) |
Jan 05, 2021 | 22.95 | 23.65 | 22.75 | 23.40 | 22,229 | +0.55(+2.41%) |
Jan 04, 2021 | 23.05 | 24.15 | 22.70 | 22.85 | 19,369 | -0.10(-0.44%) |
Dec 31, 2020 | 22.95 | 22.95 | 22.95 | 32,321 | -1.60(-6.52%) | |
Dec 30, 2020 | 24.70 | 25.85 | 24.35 | 24.55 | 32,321 | +0.10(+0.41%) |
Dec 29, 2020 | 25.95 | 26.10 | 24.10 | 24.45 | 43,820 | -1.35(-5.23%) |
Dec 28, 2020 | 25.00 | 26.35 | 24.65 | 25.80 | 50,686 | +0.60(+2.38%) |
Dec 24, 2020 | 25.15 | 25.55 | 24.80 | 25.20 | 9,440 | -0.10(-0.40%) |
Dec 23, 2020 | 25.50 | 25.80 | 25.05 | 25.30 | 16,755 | +0.10(+0.40%) |
Dec 22, 2020 | 26.55 | 26.55 | 25.15 | 25.20 | 25,939 | -0.90(-3.45%) |
Dec 21, 2020 | 24.35 | 27.55 | 24.30 | 26.10 | 142,075 | +1.90(+7.85%) |
Dec 18, 2020 | 25.25 | 25.25 | 24.20 | 24.20 | 26,920 | -0.60(-2.42%) |
Dec 17, 2020 | 24.95 | 25.75 | 24.45 | 24.80 | 34,732 | +0.00(+0.00%) |
Dec 16, 2020 | 25.05 | 25.05 | 24.45 | 24.80 | 12,761 | -0.35(-1.39%) |
Dec 15, 2020 | 25.35 | 25.35 | 24.90 | 25.15 | 7,005 | -0.05(-0.20%) |
Dec 14, 2020 | 25.45 | 25.69 | 24.80 | 25.20 | 18,141 | -0.40(-1.56%) |
Dec 11, 2020 | 25.20 | 25.85 | 24.40 | 25.60 | 20,020 | +0.55(+2.20%) |
Dec 10, 2020 | 25.15 | 25.30 | 24.00 | 25.05 | 23,263 | -0.10(-0.40%) |
Dec 09, 2020 | 25.85 | 25.85 | 24.75 | 25.15 | 31,272 | -0.70(-2.71%) |
Dec 08, 2020 | 25.75 | 26.10 | 25.30 | 25.85 | 11,389 | +0.15(+0.58%) |
Dec 07, 2020 | 25.85 | 26.20 | 25.70 | 25.70 | 11,696 | -0.50(-1.91%) |
Dec 04, 2020 | 26.50 | 26.55 | 25.74 | 26.20 | 12,620 | -0.25(-0.95%) |
Dec 03, 2020 | 26.65 | 26.65 | 26.05 | 26.45 | 20,835 | +0.45(+1.73%) |
Dec 02, 2020 | 25.20 | 26.95 | 24.80 | 26.00 | 110,728 | +0.55(+2.16%) |
Dec 01, 2020 | 26.45 | 26.55 | 25.10 | 25.45 | 43,404 | -0.45(-1.74%) |
Nov 30, 2020 | 25.65 | 26.00 | 25.25 | 25.90 | 18,819 | +0.50(+1.97%) |
Nov 27, 2020 | 25.70 | 25.75 | 25.10 | 25.40 | 15,080 | +0.20(+0.79%) |
Nov 25, 2020 | 25.00 | 25.35 | 24.80 | 25.20 | 13,340 | +0.25(+1.00%) |
Nov 24, 2020 | 25.25 | 25.70 | 24.80 | 24.95 | 34,589 | -0.55(-2.16%) |
Nov 23, 2020 | 26.00 | 26.00 | 25.00 | 25.50 | 33,809 | +0.00(+0.00%) |
Nov 20, 2020 | 26.15 | 26.25 | 25.35 | 25.50 | 17,460 | -0.45(-1.73%) |
Nov 19, 2020 | 26.15 | 26.45 | 25.10 | 25.95 | 37,572 | +0.70(+2.77%) |
Nov 18, 2020 | 25.05 | 26.25 | 25.05 | 25.25 | 29,066 | +0.05(+0.20%) |
Nov 17, 2020 | 25.50 | 25.50 | 24.40 | 25.20 | 25,530 | +0.45(+1.82%) |
Nov 16, 2020 | 25.50 | 26.00 | 24.40 | 24.75 | 76,000 | -1.05(-4.07%) |
Nov 13, 2020 | 26.20 | 26.50 | 25.05 | 25.80 | 38,500 | -0.30(-1.15%) |
Nov 12, 2020 | 26.25 | 26.25 | 24.95 | 26.10 | 34,236 | +0.00(+0.00%) |
Nov 11, 2020 | 26.55 | 26.55 | 25.70 | 26.10 | 34,810 | +0.10(+0.38%) |
Nov 10, 2020 | 27.50 | 28.35 | 25.55 | 26.00 | 218,315 | -5.95(-18.62%) |
Nov 09, 2020 | 31.00 | 34.10 | 27.90 | 31.95 | 124,481 | +0.40(+1.27%) |
Nov 06, 2020 | 31.55 | 38.30 | 28.00 | 31.55 | 425,540 | +4.75(+17.72%) |
Nov 05, 2020 | 29.50 | 29.50 | 26.50 | 26.80 | 139,940 | -3.50(-11.55%) |
Nov 04, 2020 | 31.85 | 31.85 | 27.55 | 30.30 | 93,224 | +0.30(+1.00%) |
Nov 03, 2020 | 30.50 | 32.15 | 29.55 | 30.00 | 59,618 | -0.40(-1.32%) |
Nov 02, 2020 | 33.20 | 34.20 | 30.20 | 30.40 | 54,800 | -1.90(-5.88%) |
Oct 30, 2020 | 34.95 | 34.95 | 32.15 | 32.30 | 43,300 | -2.90(-8.24%) |
Oct 29, 2020 | 40.40 | 40.40 | 32.80 | 35.20 | 151,816 | -5.50(-13.51%) |
Oct 28, 2020 | 51.85 | 53.75 | 37.90 | 40.70 | 3,687,349 | +8.85(+27.79%) |
Oct 27, 2020 | 33.80 | 33.95 | 31.80 | 31.85 | 22,570 | -1.95(-5.77%) |
Oct 26, 2020 | 33.95 | 35.55 | 33.55 | 33.80 | 23,466 | +0.05(+0.15%) |
Oct 23, 2020 | 33.55 | 35.75 | 33.00 | 33.75 | 23,700 | +0.70(+2.12%) |
Oct 22, 2020 | 33.65 | 34.60 | 32.65 | 33.05 | 6,489 | -0.70(-2.07%) |
Oct 21, 2020 | 35.45 | 36.95 | 33.35 | 33.75 | 33,675 | -1.65(-4.66%) |
Oct 20, 2020 | 35.60 | 37.20 | 35.10 | 35.40 | 36,270 | -0.15(-0.42%) |
Oct 19, 2020 | 35.70 | 38.25 | 34.50 | 35.55 | 44,958 | -0.15(-0.42%) |
Oct 16, 2020 | 38.15 | 38.43 | 34.75 | 35.70 | 13,300 | -1.75(-4.67%) |
Oct 15, 2020 | 34.00 | 38.30 | 33.50 | 37.45 | 50,723 | +2.15(+6.09%) |
Oct 14, 2020 | 34.00 | 36.00 | 33.50 | 35.30 | 44,893 | +2.30(+6.97%) |
Oct 13, 2020 | 32.80 | 33.65 | 32.75 | 33.00 | 6,162 | +0.20(+0.61%) |
Oct 12, 2020 | 33.60 | 34.00 | 32.75 | 32.80 | 11,060 | -0.30(-0.91%) |
Oct 09, 2020 | 34.00 | 34.32 | 32.50 | 33.10 | 12,240 | -0.95(-2.79%) |
Oct 08, 2020 | 34.45 | 35.00 | 33.75 | 34.05 | 11,141 | -0.45(-1.30%) |
Oct 07, 2020 | 33.75 | 35.00 | 33.45 | 34.50 | 8,395 | +1.10(+3.29%) |
Oct 06, 2020 | 35.25 | 35.90 | 33.30 | 33.40 | 32,003 | -1.25(-3.61%) |
Oct 05, 2020 | 35.50 | 37.50 | 34.50 | 34.65 | 33,472 | -0.85(-2.39%) |
Oct 02, 2020 | 35.25 | 36.30 | 35.25 | 35.50 | 11,160 | -0.20(-0.56%) |
Oct 01, 2020 | 35.90 | 37.00 | 35.00 | 35.70 | 8,763 | -0.65(-1.79%) |
Sep 30, 2020 | 36.50 | 37.60 | 35.40 | 36.35 | 16,303 | -0.15(-0.41%) |
Sep 29, 2020 | 37.55 | 38.80 | 35.35 | 36.50 | 48,071 | -0.30(-0.82%) |
Sep 28, 2020 | 37.85 | 38.90 | 34.15 | 36.80 | 53,481 | -0.20(-0.54%) |
Sep 25, 2020 | 37.40 | 39.80 | 35.90 | 37.00 | 31,520 | -1.05(-2.76%) |
Sep 24, 2020 | 35.60 | 39.30 | 34.80 | 38.05 | 67,390 | +2.55(+7.18%) |
Sep 23, 2020 | 40.15 | 42.35 | 35.00 | 35.50 | 115,607 | -5.70(-13.83%) |
Sep 22, 2020 | 34.15 | 41.50 | 34.15 | 41.20 | 172,677 | +7.20(+21.18%) |
Sep 21, 2020 | 31.90 | 37.25 | 31.75 | 34.00 | 374,714 | +3.00(+9.68%) |
Sep 18, 2020 | 31.30 | 32.45 | 29.80 | 31.00 | 27,240 | +0.05(+0.16%) |
Sep 17, 2020 | 31.25 | 34.25 | 30.65 | 30.95 | 40,853 | -0.30(-0.96%) |
Sep 16, 2020 | 32.50 | 33.75 | 30.55 | 31.25 | 33,913 | -1.05(-3.25%) |
Sep 15, 2020 | 31.50 | 35.05 | 30.40 | 32.30 | 91,069 | +1.20(+3.86%) |
Sep 14, 2020 | 29.90 | 32.45 | 29.20 | 31.10 | 53,164 | +1.30(+4.36%) |
Sep 11, 2020 | 30.50 | 30.60 | 29.60 | 29.80 | 18,500 | +0.10(+0.34%) |
Sep 10, 2020 | 31.50 | 32.05 | 29.40 | 29.70 | 39,773 | -2.25(-7.04%) |
Sep 09, 2020 | 33.50 | 35.50 | 31.25 | 31.95 | 94,601 | -5.50(-14.69%) |
Sep 08, 2020 | 26.90 | 41.80 | 26.25 | 37.45 | 724,459 | +8.95(+31.40%) |
Sep 04, 2020 | 31.90 | 33.35 | 25.69 | 28.50 | 81,020 | -3.25(-10.24%) |
Sep 03, 2020 | 36.75 | 38.35 | 31.55 | 31.75 | 77,304 | -4.50(-12.41%) |
Sep 02, 2020 | 38.60 | 42.00 | 35.05 | 36.25 | 112,240 | -6.75(-15.70%) |
Sep 01, 2020 | 54.40 | 55.00 | 40.05 | 43.00 | 351,061 | -15.00(-25.86%) |