Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.48 | 34.50 | 30.48 | 33.84 | 8,041 | +2.88(+9.30%) |
Apr 29, 2021 | 35.40 | 35.76 | 30.36 | 30.96 | 9,042 | -3.72(-10.73%) |
Apr 28, 2021 | 35.28 | 35.28 | 33.72 | 34.68 | 1,997 | -0.60(-1.70%) |
Apr 27, 2021 | 37.44 | 37.44 | 34.80 | 35.28 | 5,807 | -0.12(-0.34%) |
Apr 26, 2021 | 35.64 | 37.17 | 35.04 | 35.40 | 5,205 | -0.60(-1.67%) |
Apr 23, 2021 | 36.00 | 36.60 | 35.58 | 36.00 | 1,900 | +0.24(+0.67%) |
Apr 22, 2021 | 36.12 | 37.56 | 35.28 | 35.76 | 4,086 | +0.60(+1.71%) |
Apr 21, 2021 | 32.40 | 35.88 | 32.40 | 35.16 | 8,456 | +2.64(+8.12%) |
Apr 20, 2021 | 33.60 | 34.44 | 32.28 | 32.52 | 2,736 | -0.60(-1.81%) |
Apr 19, 2021 | 33.60 | 34.92 | 32.40 | 33.12 | 10,484 | +0.24(+0.73%) |
Apr 16, 2021 | 37.92 | 38.88 | 32.16 | 32.88 | 13,241 | -5.52(-14.37%) |
Apr 15, 2021 | 41.16 | 41.28 | 38.40 | 38.40 | 7,450 | -1.20(-3.03%) |
Apr 14, 2021 | 37.80 | 40.44 | 37.44 | 39.60 | 4,198 | +2.40(+6.45%) |
Apr 13, 2021 | 36.72 | 40.20 | 36.72 | 37.20 | 7,743 | -1.44(-3.73%) |
Apr 12, 2021 | 42.96 | 42.96 | 38.64 | 38.64 | 9,103 | -4.92(-11.29%) |
Apr 09, 2021 | 44.16 | 44.88 | 42.00 | 43.56 | 5,558 | +0.36(+0.83%) |
Apr 08, 2021 | 46.08 | 46.08 | 40.32 | 43.20 | 35,658 | -3.60(-7.69%) |
Apr 07, 2021 | 47.76 | 47.76 | 43.44 | 46.80 | 16,529 | -1.20(-2.50%) |
Apr 06, 2021 | 50.04 | 50.40 | 47.76 | 48.00 | 31,635 | -2.52(-4.99%) |
Apr 05, 2021 | 51.24 | 51.60 | 49.50 | 50.52 | 5,156 | +0.60(+1.20%) |
Apr 01, 2021 | 49.80 | 51.00 | 48.60 | 49.92 | 6,441 | +0.24(+0.48%) |
Mar 31, 2021 | 51.00 | 52.92 | 48.12 | 49.68 | 8,422 | -1.08(-2.13%) |
Mar 30, 2021 | 54.84 | 54.84 | 49.56 | 50.76 | 9,648 | -4.80(-8.64%) |
Mar 29, 2021 | 57.39 | 57.39 | 55.08 | 55.56 | 1,513 | -2.40(-4.14%) |
Mar 26, 2021 | 60.00 | 60.00 | 57.00 | 57.96 | 2,233 | -0.96(-1.63%) |
Mar 25, 2021 | 61.20 | 61.20 | 58.20 | 58.92 | 4,167 | -2.76(-4.47%) |
Mar 24, 2021 | 60.00 | 62.88 | 58.80 | 61.68 | 4,556 | +1.68(+2.80%) |
Mar 23, 2021 | 62.04 | 63.24 | 60.00 | 60.00 | 5,145 | +1.44(+2.46%) |
Mar 22, 2021 | 62.04 | 64.20 | 58.56 | 58.56 | 1,884 | -2.04(-3.37%) |
Mar 19, 2021 | 62.76 | 64.50 | 60.60 | 60.60 | 3,691 | -1.32(-2.13%) |
Mar 18, 2021 | 63.84 | 65.88 | 61.92 | 61.92 | 3,319 | -1.20(-1.90%) |
Mar 17, 2021 | 63.12 | 67.56 | 63.00 | 63.12 | 1,730 | -2.28(-3.49%) |
Mar 16, 2021 | 68.28 | 69.96 | 63.96 | 65.40 | 3,364 | -1.80(-2.68%) |
Mar 15, 2021 | 66.12 | 68.88 | 66.12 | 67.20 | 1,577 | -0.96(-1.41%) |
Mar 12, 2021 | 65.89 | 69.31 | 65.89 | 68.16 | 1,716 | +1.44(+2.16%) |
Mar 11, 2021 | 68.88 | 71.52 | 66.00 | 66.72 | 1,658 | -2.04(-2.97%) |
Mar 10, 2021 | 68.40 | 72.24 | 66.60 | 68.76 | 2,839 | +1.68(+2.50%) |
Mar 09, 2021 | 77.04 | 77.52 | 65.36 | 67.08 | 8,809 | -9.84(-12.79%) |
Mar 08, 2021 | 72.60 | 78.00 | 72.24 | 76.92 | 5,213 | +6.48(+9.20%) |
Mar 05, 2021 | 62.04 | 72.24 | 61.56 | 70.44 | 8,325 | +8.04(+12.88%) |
Mar 04, 2021 | 77.04 | 77.88 | 60.96 | 62.40 | 8,940 | -14.40(-18.75%) |
Mar 03, 2021 | 77.28 | 81.60 | 72.60 | 76.80 | 2,061 | -0.60(-0.78%) |
Mar 02, 2021 | 74.04 | 77.88 | 74.04 | 77.40 | 2,988 | +4.92(+6.79%) |
Mar 01, 2021 | 74.28 | 74.28 | 70.20 | 72.48 | 3,642 | -0.84(-1.15%) |
Feb 26, 2021 | 78.00 | 80.52 | 72.00 | 73.32 | 4,516 | -5.88(-7.42%) |
Feb 25, 2021 | 86.28 | 91.08 | 79.20 | 79.20 | 1,947 | -5.64(-6.65%) |
Feb 24, 2021 | 86.04 | 89.99 | 84.84 | 84.84 | 2,758 | +0.60(+0.71%) |
Feb 23, 2021 | 89.52 | 91.20 | 84.00 | 84.24 | 6,725 | -12.24(-12.69%) |
Feb 22, 2021 | 102.00 | 102.36 | 94.68 | 96.48 | 8,194 | -5.52(-5.41%) |
Feb 19, 2021 | 91.08 | 107.18 | 87.60 | 102.00 | 17,691 | +11.40(+12.58%) |
Feb 18, 2021 | 90.24 | 91.56 | 84.96 | 90.60 | 7,913 | +0.72(+0.80%) |
Feb 17, 2021 | 83.40 | 92.76 | 80.52 | 89.88 | 10,272 | +4.56(+5.34%) |
Feb 16, 2021 | 73.68 | 96.00 | 72.60 | 85.32 | 49,617 | +17.52(+25.84%) |
Feb 12, 2021 | 66.24 | 69.00 | 66.00 | 67.80 | 1,608 | +1.80(+2.73%) |
Feb 11, 2021 | 67.32 | 69.24 | 64.08 | 66.00 | 2,392 | -1.56(-2.31%) |
Feb 10, 2021 | 71.88 | 72.48 | 64.44 | 67.56 | 4,364 | -3.60(-5.06%) |
Feb 09, 2021 | 70.80 | 71.16 | 67.44 | 71.16 | 2,458 | -0.36(-0.50%) |
Feb 08, 2021 | 74.40 | 76.76 | 67.20 | 71.52 | 8,210 | -4.32(-5.70%) |
Feb 05, 2021 | 78.00 | 83.40 | 73.56 | 75.84 | 10,108 | +1.44(+1.94%) |
Feb 04, 2021 | 66.72 | 80.28 | 66.24 | 74.40 | 13,393 | +8.52(+12.93%) |
Feb 03, 2021 | 65.40 | 69.36 | 62.16 | 65.88 | 8,686 | +1.32(+2.04%) |
Feb 02, 2021 | 60.00 | 64.80 | 59.40 | 64.56 | 17,254 | +2.52(+4.06%) |
Feb 01, 2021 | 60.00 | 66.60 | 55.44 | 62.04 | 38,164 | +9.00(+16.97%) |
Jan 29, 2021 | 50.16 | 108.72 | 49.44 | 53.04 | 200,750 | +2.40(+4.74%) |
Jan 28, 2021 | 51.00 | 51.60 | 50.40 | 50.64 | 412 | +0.72(+1.44%) |
Jan 27, 2021 | 52.68 | 54.36 | 49.20 | 49.92 | 2,890 | -3.96(-7.35%) |
Jan 26, 2021 | 51.60 | 54.84 | 51.12 | 53.88 | 4,047 | +3.48(+6.90%) |
Jan 25, 2021 | 50.64 | 51.84 | 49.20 | 50.40 | 4,527 | -1.20(-2.33%) |
Jan 22, 2021 | 53.04 | 53.04 | 51.48 | 51.60 | 608 | -1.56(-2.93%) |
Jan 21, 2021 | 52.08 | 53.39 | 52.08 | 53.16 | 1,026 | +1.02(+1.96%) |
Jan 20, 2021 | 54.00 | 54.00 | 51.84 | 52.14 | 1,509 | -1.86(-3.44%) |
Jan 19, 2021 | 55.68 | 55.68 | 54.00 | 54.00 | 938 | -0.12(-0.22%) |
Jan 15, 2021 | 54.60 | 55.65 | 52.56 | 54.12 | 1,283 | -1.38(-2.49%) |
Jan 14, 2021 | 55.20 | 55.80 | 54.27 | 55.50 | 1,196 | +0.54(+0.98%) |
Jan 13, 2021 | 53.64 | 54.96 | 53.64 | 54.96 | 291 | +0.12(+0.22%) |
Jan 12, 2021 | 53.76 | 55.68 | 53.76 | 54.84 | 721 | +0.96(+1.78%) |
Jan 11, 2021 | 53.04 | 54.57 | 53.04 | 53.88 | 908 | -1.20(-2.18%) |
Jan 08, 2021 | 53.28 | 55.80 | 52.68 | 55.08 | 2,450 | +2.76(+5.28%) |
Jan 07, 2021 | 52.20 | 54.84 | 52.20 | 52.32 | 1,061 | +0.24(+0.46%) |
Jan 06, 2021 | 54.60 | 55.44 | 52.08 | 52.08 | 1,301 | -2.04(-3.77%) |
Jan 05, 2021 | 53.88 | 55.92 | 52.80 | 54.12 | 754 | +0.00(+0.00%) |
Jan 04, 2021 | 58.20 | 58.86 | 54.00 | 54.12 | 3,005 | -4.08(-7.01%) |
Dec 31, 2020 | 58.20 | 58.20 | 58.20 | 5,212 | -1.68(-2.81%) | |
Dec 30, 2020 | 51.12 | 59.88 | 51.00 | 59.88 | 5,212 | +9.72(+19.38%) |
Dec 29, 2020 | 59.40 | 60.84 | 48.48 | 50.16 | 9,716 | -8.52(-14.52%) |
Dec 28, 2020 | 61.20 | 63.00 | 58.68 | 58.68 | 5,041 | +1.92(+3.38%) |
Dec 24, 2020 | 56.40 | 57.36 | 56.04 | 56.76 | 1,141 | +0.72(+1.28%) |
Dec 23, 2020 | 57.96 | 60.12 | 55.56 | 56.04 | 2,181 | +0.24(+0.43%) |
Dec 22, 2020 | 57.00 | 59.28 | 55.80 | 55.80 | 2,270 | -1.32(-2.31%) |
Dec 21, 2020 | 60.00 | 61.20 | 57.00 | 57.12 | 4,397 | -4.08(-6.67%) |
Dec 18, 2020 | 69.00 | 75.48 | 60.00 | 61.20 | 18,575 | -3.60(-5.56%) |
Dec 17, 2020 | 55.56 | 67.80 | 55.56 | 64.80 | 33,042 | +9.36(+16.88%) |
Dec 16, 2020 | 54.84 | 57.00 | 54.19 | 55.44 | 1,937 | -0.96(-1.70%) |
Dec 15, 2020 | 57.60 | 58.56 | 54.84 | 56.40 | 1,881 | +0.00(+0.00%) |
Dec 14, 2020 | 58.08 | 60.00 | 54.36 | 56.40 | 2,551 | -0.96(-1.67%) |
Dec 11, 2020 | 56.04 | 57.36 | 54.48 | 57.36 | 591 | +0.60(+1.06%) |
Dec 10, 2020 | 57.24 | 57.24 | 55.32 | 56.76 | 1,362 | -1.92(-3.27%) |
Dec 09, 2020 | 59.40 | 59.40 | 55.20 | 58.68 | 3,126 | -1.32(-2.20%) |
Dec 08, 2020 | 56.40 | 60.00 | 54.12 | 60.00 | 2,124 | +1.20(+2.04%) |
Dec 07, 2020 | 62.28 | 62.28 | 56.46 | 58.80 | 2,156 | -2.76(-4.48%) |
Dec 04, 2020 | 60.00 | 61.56 | 55.10 | 61.56 | 4,283 | +2.04(+3.43%) |
Dec 03, 2020 | 60.00 | 60.00 | 54.00 | 59.52 | 5,143 | +0.24(+0.40%) |
Dec 02, 2020 | 51.96 | 64.44 | 50.76 | 59.28 | 11,548 | +6.39(+12.07%) |
Dec 01, 2020 | 54.24 | 54.96 | 52.20 | 52.89 | 1,547 | -1.35(-2.48%) |
Nov 30, 2020 | 55.20 | 55.73 | 54.00 | 54.24 | 1,002 | -0.96(-1.74%) |
Nov 27, 2020 | 55.08 | 56.88 | 54.72 | 55.20 | 391 | +0.00(+0.00%) |
Nov 25, 2020 | 59.76 | 59.76 | 54.72 | 55.20 | 3,833 | -0.48(-0.86%) |
Nov 24, 2020 | 58.80 | 58.80 | 54.12 | 55.68 | 2,431 | -4.20(-7.01%) |
Nov 23, 2020 | 61.92 | 62.40 | 58.08 | 59.88 | 2,158 | +0.84(+1.42%) |
Nov 20, 2020 | 62.28 | 63.00 | 57.24 | 59.04 | 5,041 | -2.28(-3.72%) |
Nov 19, 2020 | 60.00 | 61.32 | 56.52 | 61.32 | 5,343 | +2.64(+4.50%) |
Nov 18, 2020 | 57.00 | 59.88 | 52.80 | 58.68 | 11,949 | +1.20(+2.09%) |
Nov 17, 2020 | 57.48 | 57.60 | 55.20 | 57.48 | 2,390 | -0.12(-0.21%) |
Nov 16, 2020 | 57.60 | 58.08 | 54.84 | 57.60 | 12,480 | +5.16(+9.84%) |
Nov 13, 2020 | 49.80 | 52.44 | 49.80 | 52.44 | 6,091 | +3.36(+6.85%) |
Nov 12, 2020 | 50.40 | 50.40 | 46.08 | 49.08 | 3,509 | -0.60(-1.21%) |
Nov 11, 2020 | 49.20 | 50.64 | 45.48 | 49.68 | 2,558 | +0.48(+0.98%) |
Nov 10, 2020 | 49.20 | 49.68 | 48.48 | 49.20 | 1,912 | -0.24(-0.49%) |
Nov 09, 2020 | 49.20 | 50.64 | 43.80 | 49.44 | 5,584 | +0.00(+0.00%) |
Nov 06, 2020 | 49.08 | 50.81 | 49.08 | 49.44 | 1,133 | +0.24(+0.49%) |
Nov 05, 2020 | 49.14 | 50.80 | 48.48 | 49.20 | 544 | -0.48(-0.97%) |
Nov 04, 2020 | 51.60 | 54.12 | 49.20 | 49.68 | 1,883 | -0.24(-0.48%) |
Nov 03, 2020 | 49.78 | 50.79 | 49.78 | 49.92 | 448 | -0.60(-1.19%) |
Nov 02, 2020 | 48.96 | 52.44 | 48.60 | 50.52 | 1,058 | -0.48(-0.94%) |
Oct 30, 2020 | 52.56 | 52.56 | 49.44 | 51.00 | 1,350 | -0.36(-0.70%) |
Oct 29, 2020 | 50.76 | 51.72 | 48.60 | 51.36 | 2,730 | +0.96(+1.90%) |
Oct 28, 2020 | 50.88 | 53.16 | 47.88 | 50.40 | 4,474 | -1.68(-3.23%) |
Oct 27, 2020 | 51.60 | 57.60 | 49.32 | 52.08 | 6,244 | +1.68(+3.33%) |
Oct 26, 2020 | 52.80 | 53.40 | 49.32 | 50.40 | 3,602 | -3.28(-6.10%) |
Oct 23, 2020 | 55.80 | 57.60 | 52.08 | 53.68 | 4,908 | +0.04(+0.07%) |
Oct 22, 2020 | 50.76 | 53.64 | 49.56 | 53.64 | 5,355 | +1.56(+3.00%) |
Oct 21, 2020 | 54.00 | 54.54 | 49.80 | 52.08 | 4,890 | -0.48(-0.91%) |
Oct 20, 2020 | 51.60 | 54.00 | 48.84 | 52.56 | 4,896 | +0.48(+0.92%) |
Oct 19, 2020 | 51.60 | 52.80 | 47.76 | 52.08 | 7,623 | +0.48(+0.93%) |
Oct 16, 2020 | 51.96 | 53.40 | 51.24 | 51.60 | 1,300 | -0.12(-0.23%) |
Oct 15, 2020 | 52.44 | 55.80 | 50.88 | 51.72 | 9,774 | -3.00(-5.48%) |
Oct 14, 2020 | 53.04 | 56.52 | 50.40 | 54.72 | 6,082 | +4.20(+8.31%) |
Oct 13, 2020 | 54.96 | 55.08 | 50.40 | 50.52 | 3,745 | -3.60(-6.65%) |
Oct 12, 2020 | 56.52 | 57.00 | 53.40 | 54.12 | 3,805 | -2.04(-3.63%) |
Oct 09, 2020 | 54.48 | 57.60 | 51.60 | 56.16 | 6,141 | +1.92(+3.54%) |
Oct 08, 2020 | 55.80 | 56.40 | 51.60 | 54.24 | 5,714 | -2.16(-3.83%) |
Oct 07, 2020 | 58.44 | 58.44 | 55.32 | 56.40 | 5,051 | -0.60(-1.05%) |
Oct 06, 2020 | 57.00 | 59.28 | 54.24 | 57.00 | 6,545 | +3.36(+6.26%) |
Oct 05, 2020 | 60.00 | 60.00 | 53.16 | 53.64 | 6,320 | -3.60(-6.29%) |
Oct 02, 2020 | 52.20 | 59.40 | 50.52 | 57.24 | 10,566 | +5.04(+9.66%) |
Oct 01, 2020 | 56.28 | 56.28 | 51.12 | 52.20 | 6,461 | -0.60(-1.14%) |
Sep 30, 2020 | 55.08 | 55.08 | 51.00 | 52.80 | 7,068 | -1.20(-2.22%) |
Sep 29, 2020 | 57.00 | 57.24 | 51.60 | 54.00 | 12,510 | -3.48(-6.05%) |
Sep 28, 2020 | 60.12 | 62.16 | 50.40 | 57.48 | 31,790 | -5.16(-8.24%) |