Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.44 | 44.82 | 36.20 | 43.36 | 990,905 | +6.12(+16.43%) |
Mar 30, 2021 | 35.04 | 38.50 | 33.78 | 37.24 | 670,927 | +1.85(+5.23%) |
Mar 29, 2021 | 40.50 | 40.69 | 34.42 | 35.39 | 595,414 | -4.98(-12.34%) |
Mar 26, 2021 | 38.13 | 41.49 | 37.10 | 40.37 | 568,700 | +2.96(+7.91%) |
Mar 25, 2021 | 34.44 | 37.67 | 33.60 | 37.41 | 468,130 | +1.54(+4.29%) |
Mar 24, 2021 | 40.47 | 41.52 | 35.39 | 35.87 | 416,550 | -4.33(-10.77%) |
Mar 23, 2021 | 43.07 | 44.17 | 38.59 | 40.20 | 394,641 | -3.19(-7.35%) |
Mar 22, 2021 | 44.66 | 45.35 | 42.67 | 43.39 | 255,091 | -1.98(-4.36%) |
Mar 19, 2021 | 42.03 | 46.11 | 40.47 | 45.37 | 543,800 | +3.83(+9.22%) |
Mar 18, 2021 | 44.03 | 44.54 | 40.97 | 41.54 | 335,526 | -3.40(-7.57%) |
Mar 17, 2021 | 41.90 | 46.08 | 40.53 | 44.94 | 431,285 | +1.04(+2.37%) |
Mar 16, 2021 | 48.05 | 48.05 | 43.50 | 43.90 | 580,625 | -4.54(-9.37%) |
Mar 15, 2021 | 49.94 | 50.39 | 47.15 | 48.44 | 444,386 | +0.29(+0.60%) |
Mar 12, 2021 | 45.25 | 49.73 | 42.66 | 48.15 | 692,500 | +0.63(+1.33%) |
Mar 11, 2021 | 40.04 | 48.80 | 39.06 | 47.52 | 824,803 | +8.88(+22.98%) |
Mar 10, 2021 | 40.58 | 40.88 | 36.50 | 38.64 | 745,511 | +1.94(+5.29%) |
Mar 09, 2021 | 35.01 | 38.22 | 33.69 | 36.70 | 850,402 | +4.06(+12.44%) |
Mar 08, 2021 | 30.86 | 35.52 | 30.09 | 32.64 | 934,714 | +2.12(+6.95%) |
Mar 05, 2021 | 31.68 | 32.47 | 26.19 | 30.52 | 1,201,900 | -0.14(-0.46%) |
Mar 04, 2021 | 36.58 | 36.63 | 28.87 | 30.66 | 1,289,510 | -6.25(-16.93%) |
Mar 03, 2021 | 40.97 | 41.99 | 36.46 | 36.91 | 579,062 | -3.49(-8.64%) |
Mar 02, 2021 | 42.73 | 44.48 | 40.24 | 40.40 | 270,214 | -3.30(-7.55%) |
Mar 01, 2021 | 44.33 | 44.69 | 40.06 | 43.70 | 546,978 | +1.56(+3.70%) |
Feb 26, 2021 | 42.69 | 44.15 | 37.76 | 42.14 | 676,500 | -0.56(-1.31%) |
Feb 25, 2021 | 46.77 | 47.23 | 41.66 | 42.70 | 399,523 | -4.45(-9.44%) |
Feb 24, 2021 | 45.43 | 47.70 | 43.66 | 47.15 | 458,251 | +2.77(+6.24%) |
Feb 23, 2021 | 44.20 | 44.94 | 35.96 | 44.38 | 1,199,701 | -5.36(-10.78%) |
Feb 22, 2021 | 52.80 | 52.90 | 48.80 | 49.74 | 592,414 | -4.54(-8.36%) |
Feb 19, 2021 | 51.64 | 56.07 | 50.50 | 54.28 | 506,500 | +4.61(+9.28%) |
Feb 18, 2021 | 53.87 | 56.30 | 49.50 | 49.67 | 633,586 | -4.34(-8.04%) |
Feb 17, 2021 | 57.30 | 58.35 | 52.00 | 54.01 | 716,853 | -3.98(-6.86%) |
Feb 16, 2021 | 62.50 | 65.12 | 57.12 | 57.99 | 490,325 | -4.77(-7.60%) |
Feb 12, 2021 | 60.75 | 64.55 | 59.63 | 62.76 | 319,200 | +1.78(+2.92%) |
Feb 11, 2021 | 64.24 | 65.90 | 58.69 | 60.98 | 527,883 | -2.89(-4.52%) |
Feb 10, 2021 | 67.84 | 69.37 | 61.59 | 63.87 | 458,077 | -3.64(-5.39%) |
Feb 09, 2021 | 68.58 | 71.29 | 66.00 | 67.51 | 421,004 | -0.93(-1.36%) |
Feb 08, 2021 | 66.30 | 69.99 | 66.30 | 68.44 | 412,560 | +1.69(+2.53%) |
Feb 05, 2021 | 67.59 | 69.80 | 65.56 | 66.75 | 348,800 | +1.22(+1.86%) |
Feb 04, 2021 | 67.83 | 68.83 | 63.01 | 65.53 | 401,427 | -0.95(-1.43%) |
Feb 03, 2021 | 61.62 | 66.85 | 61.00 | 66.48 | 710,344 | +5.70(+9.38%) |
Feb 02, 2021 | 62.04 | 62.38 | 58.67 | 60.78 | 303,416 | -0.10(-0.16%) |
Feb 01, 2021 | 58.00 | 61.25 | 57.35 | 60.88 | 456,793 | +4.10(+7.22%) |
Jan 29, 2021 | 59.57 | 61.83 | 56.03 | 56.78 | 374,200 | -2.73(-4.59%) |
Jan 28, 2021 | 58.56 | 60.84 | 56.28 | 59.51 | 371,462 | +1.28(+2.20%) |
Jan 27, 2021 | 60.00 | 63.32 | 56.62 | 58.23 | 538,024 | -5.17(-8.15%) |
Jan 26, 2021 | 61.70 | 64.80 | 60.00 | 63.40 | 496,847 | +4.39(+7.44%) |
Jan 25, 2021 | 63.78 | 65.13 | 56.59 | 59.01 | 770,746 | -6.78(-10.31%) |
Jan 22, 2021 | 64.26 | 66.32 | 62.80 | 65.79 | 494,900 | -0.21(-0.32%) |
Jan 21, 2021 | 61.73 | 66.14 | 60.75 | 66.00 | 504,229 | +4.42(+7.18%) |
Jan 20, 2021 | 62.00 | 64.67 | 60.81 | 61.58 | 659,148 | +0.03(+0.05%) |
Jan 19, 2021 | 62.97 | 64.91 | 60.23 | 61.55 | 445,704 | +0.84(+1.38%) |
Jan 15, 2021 | 65.25 | 65.99 | 60.04 | 60.71 | 991,700 | -6.58(-9.78%) |
Jan 14, 2021 | 72.99 | 72.99 | 65.07 | 67.29 | 708,477 | -2.46(-3.53%) |
Jan 13, 2021 | 70.34 | 72.00 | 68.51 | 69.75 | 419,086 | -0.58(-0.82%) |
Jan 12, 2021 | 71.50 | 74.12 | 68.26 | 70.33 | 504,004 | -0.81(-1.14%) |
Jan 11, 2021 | 67.62 | 75.50 | 66.51 | 71.14 | 688,738 | +1.04(+1.48%) |
Jan 08, 2021 | 71.41 | 72.37 | 66.64 | 70.10 | 774,200 | +3.09(+4.61%) |
Jan 07, 2021 | 66.30 | 68.44 | 64.00 | 67.01 | 764,615 | +6.84(+11.37%) |
Jan 06, 2021 | 56.91 | 65.00 | 56.28 | 60.17 | 1,282,573 | +4.27(+7.64%) |
Jan 05, 2021 | 52.13 | 58.08 | 50.54 | 55.90 | 848,511 | +0.09(+0.16%) |
Jan 04, 2021 | 71.35 | 72.00 | 49.08 | 55.81 | 2,861,283 | -17.97(-24.36%) |
Dec 31, 2020 | 73.78 | 73.78 | 73.78 | 1,864,895 | +5.83(+8.58%) | |
Dec 30, 2020 | 69.00 | 75.44 | 67.25 | 67.95 | 1,864,895 | -0.19(-0.28%) |
Dec 29, 2020 | 67.09 | 68.14 | 57.98 | 68.14 | 1,142,238 | +2.15(+3.26%) |
Dec 28, 2020 | 58.73 | 69.68 | 58.00 | 65.99 | 1,476,360 | +10.68(+19.31%) |
Dec 24, 2020 | 53.00 | 55.84 | 51.80 | 55.31 | 327,400 | +2.62(+4.97%) |
Dec 23, 2020 | 50.35 | 52.75 | 48.30 | 52.69 | 535,164 | +2.56(+5.11%) |
Dec 22, 2020 | 50.12 | 52.03 | 46.11 | 50.13 | 1,038,963 | -0.27(-0.54%) |
Dec 21, 2020 | 44.73 | 51.87 | 42.30 | 50.40 | 1,334,883 | +6.05(+13.64%) |
Dec 18, 2020 | 39.31 | 44.35 | 38.79 | 44.35 | 1,379,200 | +5.23(+13.37%) |
Dec 17, 2020 | 39.00 | 40.69 | 37.42 | 39.12 | 488,826 | -0.03(-0.08%) |
Dec 16, 2020 | 37.52 | 39.76 | 35.19 | 39.15 | 692,045 | +0.85(+2.22%) |
Dec 15, 2020 | 33.75 | 38.87 | 33.40 | 38.30 | 755,600 | +4.50(+13.31%) |
Dec 14, 2020 | 35.81 | 36.58 | 33.34 | 33.80 | 387,984 | -0.68(-1.97%) |
Dec 11, 2020 | 33.22 | 36.25 | 32.75 | 34.48 | 536,700 | +0.26(+0.76%) |
Dec 10, 2020 | 33.02 | 34.99 | 32.68 | 34.22 | 332,265 | -0.18(-0.52%) |
Dec 09, 2020 | 36.15 | 36.97 | 33.11 | 34.40 | 829,324 | -2.99(-8.00%) |
Dec 08, 2020 | 34.15 | 37.49 | 32.68 | 37.39 | 954,010 | +4.63(+14.13%) |
Dec 07, 2020 | 29.50 | 33.28 | 29.22 | 32.76 | 681,532 | +3.74(+12.89%) |
Dec 04, 2020 | 28.70 | 29.90 | 28.00 | 29.02 | 606,700 | +0.78(+2.76%) |
Dec 03, 2020 | 31.51 | 32.20 | 27.93 | 28.24 | 730,693 | -1.32(-4.47%) |
Dec 02, 2020 | 27.60 | 29.82 | 26.69 | 29.56 | 690,664 | -0.66(-2.18%) |
Dec 01, 2020 | 35.00 | 35.00 | 29.56 | 30.22 | 815,395 | -4.03(-11.77%) |
Nov 30, 2020 | 34.44 | 35.00 | 31.55 | 34.25 | 897,316 | -1.10(-3.11%) |
Nov 27, 2020 | 33.00 | 35.84 | 32.51 | 35.35 | 989,400 | +4.31(+13.89%) |
Nov 25, 2020 | 30.30 | 32.39 | 30.11 | 31.04 | 770,600 | -1.00(-3.12%) |
Nov 24, 2020 | 35.60 | 35.84 | 30.17 | 32.04 | 2,460,292 | -3.15(-8.95%) |
Nov 23, 2020 | 30.01 | 37.50 | 29.50 | 35.19 | 4,356,492 | +9.89(+39.09%) |
Nov 20, 2020 | 22.34 | 27.48 | 21.80 | 25.30 | 1,578,000 | +3.64(+16.81%) |
Nov 19, 2020 | 20.61 | 21.72 | 20.15 | 21.66 | 757,127 | +1.78(+8.95%) |
Nov 18, 2020 | 21.70 | 21.70 | 19.70 | 19.88 | 457,455 | -1.50(-7.02%) |
Nov 17, 2020 | 22.70 | 22.92 | 20.77 | 21.38 | 426,383 | -0.64(-2.91%) |
Nov 16, 2020 | 19.33 | 22.71 | 19.18 | 22.02 | 730,205 | +3.15(+16.69%) |
Nov 13, 2020 | 18.40 | 19.30 | 18.11 | 18.87 | 369,300 | +0.27(+1.45%) |
Nov 12, 2020 | 18.35 | 19.15 | 18.23 | 18.60 | 228,789 | -0.16(-0.85%) |
Nov 11, 2020 | 18.28 | 19.15 | 18.00 | 18.76 | 183,867 | +0.40(+2.18%) |
Nov 10, 2020 | 18.20 | 18.40 | 17.07 | 18.36 | 210,568 | +0.19(+1.05%) |
Nov 09, 2020 | 19.88 | 20.00 | 18.02 | 18.17 | 324,225 | -0.41(-2.21%) |
Nov 06, 2020 | 19.21 | 19.44 | 16.94 | 18.58 | 550,500 | -0.91(-4.67%) |
Nov 05, 2020 | 18.30 | 19.82 | 17.68 | 19.49 | 521,149 | +2.09(+12.01%) |
Nov 04, 2020 | 17.30 | 17.79 | 16.30 | 17.40 | 323,597 | +0.72(+4.32%) |
Nov 03, 2020 | 16.29 | 17.30 | 15.95 | 16.68 | 626,338 | +0.70(+4.38%) |
Nov 02, 2020 | 16.09 | 16.43 | 15.29 | 15.98 | 186,007 | -0.02(-0.12%) |
Oct 30, 2020 | 16.22 | 16.37 | 15.50 | 16.00 | 202,700 | -0.30(-1.84%) |
Oct 29, 2020 | 15.03 | 16.46 | 14.86 | 16.30 | 271,035 | +1.48(+9.99%) |
Oct 28, 2020 | 15.25 | 15.31 | 14.16 | 14.82 | 232,028 | -0.64(-4.14%) |
Oct 27, 2020 | 16.00 | 16.11 | 15.43 | 15.46 | 84,532 | -0.50(-3.13%) |
Oct 26, 2020 | 16.00 | 16.15 | 15.34 | 15.96 | 169,395 | -0.18(-1.15%) |
Oct 23, 2020 | 15.97 | 16.44 | 15.82 | 16.14 | 170,100 | +0.34(+2.18%) |
Oct 22, 2020 | 16.88 | 17.05 | 15.05 | 15.80 | 258,524 | -1.00(-5.95%) |
Oct 21, 2020 | 16.08 | 16.84 | 15.27 | 16.80 | 518,277 | +2.10(+14.29%) |
Oct 20, 2020 | 15.28 | 15.28 | 14.53 | 14.70 | 121,647 | -0.25(-1.67%) |
Oct 19, 2020 | 15.75 | 15.75 | 14.90 | 14.95 | 140,016 | -0.59(-3.80%) |
Oct 16, 2020 | 16.35 | 16.49 | 15.45 | 15.54 | 130,300 | -0.57(-3.54%) |
Oct 15, 2020 | 14.28 | 16.20 | 14.15 | 16.11 | 238,121 | +1.28(+8.63%) |
Oct 14, 2020 | 15.83 | 15.83 | 14.63 | 14.83 | 202,135 | -0.84(-5.36%) |
Oct 13, 2020 | 15.56 | 15.81 | 15.32 | 15.67 | 167,586 | -0.09(-0.57%) |
Oct 12, 2020 | 17.10 | 17.16 | 15.10 | 15.76 | 374,351 | -1.13(-6.69%) |
Oct 09, 2020 | 17.00 | 17.25 | 16.51 | 16.89 | 310,000 | +0.53(+3.24%) |
Oct 08, 2020 | 16.72 | 17.18 | 16.00 | 16.36 | 224,071 | -0.13(-0.79%) |
Oct 07, 2020 | 17.00 | 17.28 | 16.02 | 16.49 | 451,503 | +1.12(+7.29%) |
Oct 06, 2020 | 17.65 | 17.79 | 14.99 | 15.37 | 753,655 | -2.07(-11.87%) |
Oct 05, 2020 | 15.22 | 17.49 | 15.10 | 17.44 | 943,290 | +2.45(+16.34%) |
Oct 02, 2020 | 12.74 | 15.00 | 12.56 | 14.99 | 949,500 | +2.52(+20.21%) |
Oct 01, 2020 | 12.57 | 12.90 | 12.15 | 12.47 | 211,092 | +0.31(+2.55%) |
Sep 30, 2020 | 12.13 | 12.27 | 11.53 | 12.16 | 202,390 | +0.46(+3.93%) |
Sep 29, 2020 | 12.15 | 12.17 | 11.34 | 11.70 | 124,629 | -0.18(-1.52%) |
Sep 28, 2020 | 11.73 | 12.18 | 11.62 | 11.88 | 109,118 | +0.38(+3.30%) |
Sep 25, 2020 | 11.13 | 11.69 | 11.00 | 11.50 | 116,500 | +0.30(+2.68%) |
Sep 24, 2020 | 11.32 | 11.69 | 10.53 | 11.20 | 145,332 | +0.28(+2.56%) |
Sep 23, 2020 | 12.24 | 12.40 | 10.85 | 10.92 | 293,638 | -1.32(-10.78%) |
Sep 22, 2020 | 12.79 | 12.79 | 12.03 | 12.24 | 128,423 | -0.52(-4.08%) |
Sep 21, 2020 | 12.67 | 12.85 | 11.80 | 12.76 | 207,487 | -0.17(-1.31%) |
Sep 18, 2020 | 12.84 | 13.31 | 12.00 | 12.93 | 187,300 | +0.10(+0.78%) |
Sep 17, 2020 | 13.63 | 13.91 | 12.72 | 12.83 | 206,186 | -1.18(-8.42%) |
Sep 16, 2020 | 14.28 | 14.35 | 13.44 | 14.01 | 196,767 | -0.09(-0.64%) |