Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.22 | 30.60 | 29.39 | 30.34 | 1,351,840 | +0.01(+0.03%) |
Apr 29, 2021 | 30.84 | 31.00 | 29.84 | 30.33 | 1,366,178 | -0.18(-0.58%) |
Apr 28, 2021 | 31.06 | 31.15 | 30.35 | 30.50 | 962,034 | -0.44(-1.43%) |
Apr 27, 2021 | 30.85 | 31.89 | 30.28 | 30.95 | 1,884,919 | +0.01(+0.03%) |
Apr 26, 2021 | 31.51 | 31.93 | 30.44 | 30.94 | 1,555,060 | -0.68(-2.15%) |
Apr 23, 2021 | 30.02 | 31.99 | 29.80 | 31.61 | 1,721,945 | +1.57(+5.21%) |
Apr 22, 2021 | 30.92 | 31.06 | 29.69 | 30.05 | 1,508,071 | -0.61(-1.99%) |
Apr 21, 2021 | 31.00 | 31.30 | 30.43 | 30.66 | 1,542,870 | -0.26(-0.83%) |
Apr 20, 2021 | 31.51 | 31.63 | 29.81 | 30.92 | 2,050,867 | -0.51(-1.63%) |
Apr 19, 2021 | 30.57 | 31.51 | 29.78 | 31.43 | 2,144,111 | +1.13(+3.74%) |
Apr 16, 2021 | 30.23 | 30.58 | 29.46 | 30.30 | 1,991,399 | +0.23(+0.75%) |
Apr 15, 2021 | 30.25 | 30.92 | 29.29 | 30.07 | 1,938,476 | -0.28(-0.91%) |
Apr 14, 2021 | 31.22 | 31.51 | 29.88 | 30.34 | 1,782,338 | -0.85(-2.71%) |
Apr 13, 2021 | 31.82 | 31.97 | 30.15 | 31.19 | 2,759,313 | -0.60(-1.89%) |
Apr 12, 2021 | 29.66 | 32.10 | 29.58 | 31.79 | 3,455,985 | +1.43(+4.70%) |
Apr 09, 2021 | 30.50 | 31.51 | 28.89 | 30.36 | 5,635,680 | +1.76(+6.16%) |
Apr 08, 2021 | 29.06 | 29.23 | 27.95 | 28.60 | 7,584,027 | -1.70(-5.62%) |
Apr 07, 2021 | 31.06 | 31.52 | 29.94 | 30.31 | 2,390,440 | -0.35(-1.16%) |
Apr 06, 2021 | 32.59 | 33.22 | 29.67 | 30.66 | 4,719,898 | -0.55(-1.77%) |
Apr 05, 2021 | 30.75 | 32.74 | 29.29 | 31.21 | 6,321,578 | +2.62(+9.16%) |
Apr 01, 2021 | 26.66 | 28.92 | 26.21 | 28.59 | 3,666,219 | +2.02(+7.60%) |
Mar 31, 2021 | 25.38 | 27.23 | 24.12 | 26.57 | 5,113,564 | +0.11(+0.41%) |
Mar 30, 2021 | 24.38 | 26.98 | 23.86 | 26.47 | 4,958,601 | +2.57(+10.75%) |
Mar 29, 2021 | 24.59 | 25.00 | 23.68 | 23.90 | 2,423,089 | -0.37(-1.54%) |
Mar 26, 2021 | 23.55 | 24.46 | 23.26 | 24.27 | 787,642 | +0.71(+3.01%) |
Mar 25, 2021 | 22.92 | 23.85 | 22.44 | 23.56 | 1,673,266 | +0.33(+1.44%) |
Mar 24, 2021 | 24.19 | 24.49 | 22.87 | 23.23 | 1,677,250 | -0.86(-3.56%) |
Mar 23, 2021 | 25.60 | 25.60 | 24.07 | 24.08 | 1,008,379 | -1.23(-4.86%) |
Mar 22, 2021 | 25.30 | 26.29 | 24.80 | 25.31 | 918,991 | +0.05(+0.20%) |
Mar 19, 2021 | 24.53 | 25.62 | 24.39 | 25.26 | 1,797,104 | +0.56(+2.27%) |
Mar 18, 2021 | 24.72 | 25.64 | 24.56 | 24.70 | 893,415 | -0.07(-0.28%) |
Mar 17, 2021 | 23.78 | 25.10 | 23.76 | 24.77 | 858,746 | +0.90(+3.75%) |
Mar 16, 2021 | 25.25 | 25.25 | 23.68 | 23.88 | 995,152 | -1.26(-5.01%) |
Mar 15, 2021 | 25.33 | 25.67 | 24.65 | 25.14 | 943,923 | -0.17(-0.66%) |
Mar 12, 2021 | 24.37 | 25.33 | 24.35 | 25.30 | 910,435 | +0.69(+2.80%) |
Mar 11, 2021 | 24.68 | 24.74 | 23.88 | 24.61 | 1,007,538 | +0.41(+1.71%) |
Mar 10, 2021 | 25.12 | 25.27 | 23.60 | 24.20 | 1,843,199 | -0.50(-2.03%) |
Mar 09, 2021 | 26.79 | 27.08 | 24.62 | 24.70 | 2,279,558 | -1.84(-6.94%) |
Mar 08, 2021 | 24.60 | 27.57 | 24.03 | 26.54 | 3,161,969 | +2.38(+9.86%) |
Mar 05, 2021 | 25.49 | 25.94 | 23.24 | 24.16 | 1,610,020 | -1.10(-4.36%) |
Mar 04, 2021 | 25.48 | 26.09 | 23.76 | 25.26 | 2,022,608 | +0.44(+1.78%) |
Mar 03, 2021 | 24.72 | 25.79 | 23.68 | 24.82 | 1,915,261 | +0.64(+2.65%) |
Mar 02, 2021 | 24.20 | 25.01 | 24.03 | 24.18 | 839,187 | +0.40(+1.70%) |
Mar 01, 2021 | 23.75 | 24.53 | 23.66 | 23.78 | 672,174 | +0.19(+0.79%) |
Feb 26, 2021 | 24.20 | 24.54 | 22.99 | 23.59 | 870,621 | -0.77(-3.15%) |
Feb 25, 2021 | 24.61 | 24.99 | 23.83 | 24.36 | 825,266 | -0.15(-0.60%) |
Feb 24, 2021 | 24.31 | 24.70 | 23.72 | 24.51 | 530,040 | +0.35(+1.47%) |
Feb 23, 2021 | 23.92 | 25.26 | 22.82 | 24.15 | 1,164,460 | +0.02(+0.08%) |
Feb 22, 2021 | 24.68 | 24.86 | 23.84 | 24.13 | 795,191 | -0.63(-2.54%) |
Feb 19, 2021 | 24.92 | 25.52 | 24.42 | 24.76 | 955,733 | +0.00(+0.00%) |
Feb 18, 2021 | 24.96 | 25.00 | 24.07 | 24.76 | 682,355 | -0.02(-0.08%) |
Feb 17, 2021 | 25.12 | 25.90 | 24.40 | 24.78 | 904,812 | -0.90(-3.49%) |
Feb 16, 2021 | 25.73 | 26.29 | 24.92 | 25.68 | 964,477 | +0.60(+2.39%) |
Feb 12, 2021 | 24.78 | 25.23 | 24.42 | 25.08 | 472,687 | +0.11(+0.43%) |
Feb 11, 2021 | 25.76 | 26.24 | 24.32 | 24.97 | 1,044,818 | -0.20(-0.78%) |
Feb 10, 2021 | 23.53 | 25.30 | 23.26 | 25.17 | 1,635,486 | +1.92(+8.26%) |
Feb 09, 2021 | 23.82 | 23.90 | 22.68 | 23.25 | 990,167 | -0.38(-1.63%) |
Feb 08, 2021 | 23.78 | 24.18 | 23.55 | 23.63 | 1,355,612 | +0.08(+0.33%) |
Feb 05, 2021 | 23.54 | 24.25 | 23.35 | 23.55 | 1,440,608 | -0.01(-0.04%) |
Feb 04, 2021 | 23.26 | 24.02 | 22.85 | 23.56 | 1,539,942 | +0.31(+1.31%) |
Feb 03, 2021 | 22.65 | 24.00 | 21.85 | 23.26 | 1,617,740 | +0.86(+3.82%) |
Feb 02, 2021 | 21.68 | 22.65 | 21.17 | 22.40 | 2,119,304 | +0.64(+2.94%) |
Feb 01, 2021 | 21.59 | 22.60 | 20.88 | 21.76 | 3,701,779 | +0.59(+2.79%) |
Jan 29, 2021 | 20.46 | 22.63 | 20.46 | 21.17 | 4,938,533 | +0.42(+2.04%) |
Jan 28, 2021 | 21.17 | 21.86 | 20.00 | 20.75 | 7,946,947 | -0.99(-4.57%) |
Jan 27, 2021 | 23.99 | 26.29 | 21.24 | 21.74 | 3,135,115 | -2.18(-9.10%) |
Jan 26, 2021 | 23.25 | 24.61 | 22.29 | 23.92 | 1,499,364 | +0.59(+2.53%) |
Jan 25, 2021 | 22.56 | 24.57 | 22.55 | 23.32 | 1,892,179 | +1.21(+5.48%) |
Jan 22, 2021 | 21.38 | 22.15 | 20.43 | 22.11 | 762,555 | +0.65(+3.03%) |
Jan 21, 2021 | 22.28 | 22.31 | 21.33 | 21.46 | 599,218 | -0.71(-3.20%) |
Jan 20, 2021 | 21.25 | 22.60 | 21.23 | 22.17 | 618,384 | +0.93(+4.36%) |
Jan 19, 2021 | 21.64 | 22.10 | 21.13 | 21.25 | 635,170 | -0.59(-2.71%) |
Jan 15, 2021 | 22.23 | 22.36 | 21.34 | 21.84 | 781,853 | -0.38(-1.73%) |
Jan 14, 2021 | 21.82 | 22.42 | 21.42 | 22.22 | 923,836 | +0.53(+2.45%) |
Jan 13, 2021 | 22.26 | 22.88 | 21.32 | 21.69 | 718,668 | -0.49(-2.22%) |
Jan 12, 2021 | 21.57 | 22.85 | 21.51 | 22.18 | 629,691 | +0.63(+2.92%) |
Jan 11, 2021 | 20.18 | 22.15 | 20.10 | 21.55 | 919,225 | +1.09(+5.34%) |
Jan 08, 2021 | 20.31 | 20.75 | 19.69 | 20.46 | 525,501 | +0.27(+1.32%) |
Jan 07, 2021 | 20.92 | 21.17 | 20.09 | 20.19 | 518,832 | -0.65(-3.12%) |
Jan 06, 2021 | 20.48 | 21.04 | 20.03 | 20.84 | 952,674 | +0.49(+2.42%) |
Jan 05, 2021 | 20.83 | 20.98 | 19.56 | 20.35 | 1,101,799 | -0.51(-2.45%) |
Jan 04, 2021 | 20.29 | 21.37 | 20.27 | 20.86 | 1,194,196 | +0.45(+2.22%) |
Dec 31, 2020 | 20.41 | 20.41 | 20.41 | 696,512 | -0.07(-0.34%) | |
Dec 30, 2020 | 20.48 | 20.68 | 20.17 | 20.48 | 696,512 | -0.18(-0.86%) |
Dec 29, 2020 | 20.68 | 20.90 | 20.04 | 20.66 | 714,203 | +0.10(+0.48%) |
Dec 28, 2020 | 19.73 | 20.75 | 19.26 | 20.56 | 969,897 | +0.73(+3.67%) |
Dec 24, 2020 | 19.31 | 19.92 | 18.95 | 19.83 | 379,246 | +0.60(+3.12%) |
Dec 23, 2020 | 19.63 | 20.84 | 18.91 | 19.23 | 1,199,137 | -0.44(-2.25%) |
Dec 22, 2020 | 18.45 | 19.93 | 18.45 | 19.67 | 1,422,144 | +1.36(+7.42%) |
Dec 21, 2020 | 18.19 | 18.78 | 17.73 | 18.31 | 1,387,290 | +0.19(+1.03%) |
Dec 18, 2020 | 18.43 | 18.93 | 18.12 | 18.13 | 4,612,913 | -0.39(-2.13%) |
Dec 17, 2020 | 18.64 | 19.14 | 18.23 | 18.52 | 1,929,710 | -0.04(-0.21%) |
Dec 16, 2020 | 18.64 | 19.06 | 18.46 | 18.56 | 1,932,597 | +0.34(+1.89%) |
Dec 15, 2020 | 17.76 | 18.79 | 17.65 | 18.21 | 2,095,639 | +0.49(+2.78%) |
Dec 14, 2020 | 17.71 | 18.07 | 17.04 | 17.72 | 1,204,979 | +0.41(+2.39%) |
Dec 11, 2020 | 17.22 | 18.08 | 16.93 | 17.31 | 2,454,438 | +0.09(+0.51%) |
Dec 10, 2020 | 18.20 | 18.21 | 16.26 | 17.22 | 3,770,302 | +0.63(+3.80%) |
Dec 09, 2020 | 15.92 | 16.74 | 15.47 | 16.59 | 1,717,188 | +0.88(+5.58%) |
Dec 08, 2020 | 15.79 | 15.95 | 15.46 | 15.71 | 1,334,195 | -0.23(-1.42%) |
Dec 07, 2020 | 15.95 | 16.14 | 15.45 | 15.94 | 1,504,701 | +0.31(+1.95%) |
Dec 04, 2020 | 16.22 | 16.24 | 15.33 | 15.64 | 1,085,128 | -0.32(-1.98%) |
Dec 03, 2020 | 16.16 | 16.47 | 15.34 | 15.95 | 1,050,874 | -0.21(-1.28%) |
Dec 02, 2020 | 16.40 | 17.05 | 16.04 | 16.16 | 1,219,038 | -0.46(-2.78%) |
Dec 01, 2020 | 16.54 | 16.76 | 16.25 | 16.62 | 1,006,371 | +0.42(+2.61%) |
Nov 30, 2020 | 16.89 | 17.21 | 15.95 | 16.20 | 1,125,702 | -0.13(-0.78%) |
Nov 27, 2020 | 16.74 | 17.15 | 16.13 | 16.32 | 648,192 | -0.12(-0.72%) |
Nov 25, 2020 | 16.48 | 16.74 | 16.02 | 16.44 | 764,180 | -0.30(-1.76%) |
Nov 24, 2020 | 15.75 | 16.79 | 15.65 | 16.74 | 1,048,096 | +0.98(+6.25%) |
Nov 23, 2020 | 15.95 | 16.15 | 15.38 | 15.75 | 765,812 | +0.18(+1.14%) |
Nov 20, 2020 | 15.22 | 15.75 | 15.22 | 15.58 | 2,590,739 | +0.57(+3.81%) |
Nov 19, 2020 | 15.14 | 15.33 | 14.70 | 15.01 | 765,122 | +0.02(+0.13%) |
Nov 18, 2020 | 15.97 | 16.05 | 14.88 | 14.99 | 1,039,364 | -0.87(-5.47%) |
Nov 17, 2020 | 16.18 | 16.24 | 15.65 | 15.85 | 575,007 | -0.32(-2.01%) |
Nov 16, 2020 | 16.66 | 16.74 | 15.82 | 16.18 | 676,105 | -0.24(-1.44%) |
Nov 13, 2020 | 16.00 | 16.61 | 15.81 | 16.41 | 544,900 | +0.41(+2.58%) |
Nov 12, 2020 | 16.17 | 16.67 | 15.81 | 16.00 | 309,325 | -0.23(-1.40%) |
Nov 11, 2020 | 17.20 | 17.20 | 15.95 | 16.23 | 523,852 | -0.23(-1.38%) |
Nov 10, 2020 | 16.09 | 17.12 | 15.96 | 16.45 | 644,848 | +0.51(+3.21%) |
Nov 09, 2020 | 17.72 | 17.79 | 15.54 | 15.94 | 1,439,684 | -1.29(-7.49%) |
Nov 06, 2020 | 16.53 | 17.52 | 16.32 | 17.23 | 1,307,760 | +0.97(+6.00%) |
Nov 05, 2020 | 15.75 | 16.34 | 15.57 | 16.26 | 534,816 | +0.78(+5.03%) |
Nov 04, 2020 | 15.14 | 15.64 | 14.85 | 15.48 | 537,072 | +0.33(+2.14%) |
Nov 03, 2020 | 15.05 | 15.27 | 14.82 | 15.15 | 647,790 | +0.26(+1.72%) |
Nov 02, 2020 | 14.76 | 14.97 | 14.60 | 14.90 | 702,217 | +0.42(+2.93%) |
Oct 30, 2020 | 14.31 | 14.77 | 14.29 | 14.47 | 739,906 | +0.04(+0.27%) |
Oct 29, 2020 | 14.59 | 14.77 | 14.10 | 14.43 | 641,708 | +0.22(+1.52%) |
Oct 28, 2020 | 14.74 | 14.88 | 13.92 | 14.22 | 734,209 | -0.43(-2.96%) |
Oct 27, 2020 | 15.01 | 15.44 | 14.65 | 14.65 | 1,205,605 | +0.08(+0.54%) |
Oct 26, 2020 | 14.20 | 14.62 | 14.04 | 14.57 | 637,922 | +0.22(+1.51%) |
Oct 23, 2020 | 14.49 | 14.82 | 14.19 | 14.36 | 504,477 | -0.18(-1.22%) |
Oct 22, 2020 | 14.70 | 15.01 | 14.04 | 14.53 | 778,571 | -0.14(-0.94%) |
Oct 21, 2020 | 14.37 | 15.47 | 14.37 | 14.67 | 1,865,496 | +0.40(+2.83%) |
Oct 20, 2020 | 13.73 | 14.43 | 13.59 | 14.27 | 431,145 | +0.66(+4.85%) |
Oct 19, 2020 | 13.78 | 13.98 | 13.49 | 13.61 | 608,389 | -0.10(-0.72%) |
Oct 16, 2020 | 13.49 | 13.73 | 13.36 | 13.71 | 355,175 | +0.22(+1.61%) |
Oct 15, 2020 | 12.78 | 13.78 | 12.60 | 13.49 | 445,790 | +0.38(+2.93%) |
Oct 14, 2020 | 13.25 | 13.43 | 12.80 | 13.10 | 957,331 | -0.15(-1.11%) |
Oct 13, 2020 | 13.36 | 13.38 | 13.10 | 13.25 | 325,732 | +0.01(+0.07%) |
Oct 12, 2020 | 13.19 | 13.49 | 13.11 | 13.24 | 348,997 | +0.15(+1.13%) |
Oct 09, 2020 | 13.20 | 13.45 | 12.92 | 13.10 | 417,130 | +0.02(+0.15%) |
Oct 08, 2020 | 13.05 | 13.27 | 12.90 | 13.08 | 1,014,528 | +0.10(+0.76%) |
Oct 07, 2020 | 12.82 | 13.11 | 12.65 | 12.98 | 1,354,494 | +0.14(+1.07%) |
Oct 06, 2020 | 12.95 | 13.15 | 12.55 | 12.84 | 915,465 | -0.11(-0.84%) |
Oct 05, 2020 | 13.12 | 13.67 | 12.85 | 12.95 | 2,070,917 | +0.16(+1.23%) |