Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.51 | 24.27 | 23.41 | 23.78 | 2,349,934 | +0.26(+1.11%) |
Mar 30, 2021 | 23.28 | 23.54 | 23.06 | 23.52 | 706,302 | +0.22(+0.94%) |
Mar 29, 2021 | 23.72 | 23.97 | 23.18 | 23.30 | 520,307 | -0.27(-1.15%) |
Mar 26, 2021 | 23.54 | 24.37 | 23.01 | 23.57 | 1,810,000 | -0.18(-0.76%) |
Mar 25, 2021 | 22.51 | 23.87 | 22.25 | 23.75 | 3,757,687 | +1.04(+4.58%) |
Mar 24, 2021 | 22.92 | 23.15 | 22.28 | 22.71 | 785,540 | +0.03(+0.13%) |
Mar 23, 2021 | 23.69 | 23.72 | 22.40 | 22.68 | 1,589,671 | -1.02(-4.30%) |
Mar 22, 2021 | 23.67 | 24.07 | 22.92 | 23.70 | 3,228,408 | -0.43(-1.78%) |
Mar 19, 2021 | 22.50 | 24.78 | 22.39 | 24.13 | 29,817,500 | +1.57(+6.96%) |
Mar 18, 2021 | 23.35 | 23.59 | 22.48 | 22.56 | 2,768,303 | -1.08(-4.57%) |
Mar 17, 2021 | 22.27 | 24.12 | 22.20 | 23.64 | 3,120,949 | +0.81(+3.55%) |
Mar 16, 2021 | 22.95 | 23.86 | 22.10 | 22.83 | 4,735,493 | -0.34(-1.47%) |
Mar 15, 2021 | 21.35 | 24.37 | 21.30 | 23.17 | 9,661,269 | +2.62(+12.75%) |
Mar 12, 2021 | 20.86 | 21.02 | 20.44 | 20.55 | 498,100 | -0.38(-1.82%) |
Mar 11, 2021 | 20.77 | 21.06 | 20.56 | 20.93 | 1,437,750 | +0.34(+1.65%) |
Mar 10, 2021 | 20.61 | 21.06 | 20.42 | 20.59 | 824,855 | +0.08(+0.39%) |
Mar 09, 2021 | 20.47 | 20.94 | 20.43 | 20.51 | 637,827 | +0.30(+1.48%) |
Mar 08, 2021 | 20.11 | 20.60 | 19.88 | 20.21 | 774,712 | +0.17(+0.85%) |
Mar 05, 2021 | 20.18 | 20.60 | 19.05 | 20.04 | 1,732,200 | -0.40(-1.96%) |
Mar 04, 2021 | 20.04 | 20.80 | 20.03 | 20.44 | 1,781,535 | -0.06(-0.29%) |
Mar 03, 2021 | 20.34 | 20.63 | 20.16 | 20.50 | 1,231,245 | +0.26(+1.28%) |
Mar 02, 2021 | 20.76 | 20.91 | 20.05 | 20.24 | 1,509,521 | -0.45(-2.17%) |
Mar 01, 2021 | 21.19 | 21.58 | 20.56 | 20.69 | 1,406,703 | -0.33(-1.57%) |
Feb 26, 2021 | 20.82 | 21.22 | 20.10 | 21.02 | 2,358,600 | +0.07(+0.33%) |
Feb 25, 2021 | 20.52 | 21.12 | 20.48 | 20.95 | 2,460,334 | +0.17(+0.82%) |
Feb 24, 2021 | 20.69 | 21.29 | 20.41 | 20.78 | 1,370,459 | -0.35(-1.66%) |
Feb 23, 2021 | 20.11 | 21.24 | 19.74 | 21.13 | 2,290,930 | +0.54(+2.62%) |
Feb 22, 2021 | 20.97 | 21.43 | 20.40 | 20.59 | 3,042,089 | -0.34(-1.62%) |
Feb 19, 2021 | 22.05 | 22.68 | 20.77 | 20.93 | 10,348,500 | -4.03(-16.15%) |
Feb 18, 2021 | 24.37 | 25.20 | 23.84 | 24.96 | 1,664,029 | +0.38(+1.55%) |
Feb 17, 2021 | 24.99 | 25.18 | 24.24 | 24.58 | 1,149,077 | -0.56(-2.23%) |
Feb 16, 2021 | 25.00 | 25.76 | 24.62 | 25.14 | 1,187,760 | +0.27(+1.09%) |
Feb 12, 2021 | 24.06 | 24.92 | 23.86 | 24.87 | 933,400 | +0.93(+3.88%) |
Feb 11, 2021 | 23.13 | 24.20 | 23.06 | 23.94 | 976,649 | +0.94(+4.09%) |
Feb 10, 2021 | 23.51 | 23.72 | 22.50 | 23.00 | 1,400,866 | +0.10(+0.44%) |
Feb 09, 2021 | 22.35 | 23.32 | 22.02 | 22.90 | 1,291,568 | +0.72(+3.25%) |
Feb 08, 2021 | 21.82 | 22.30 | 21.40 | 22.18 | 1,643,450 | -0.08(-0.36%) |
Feb 05, 2021 | 22.00 | 23.08 | 21.71 | 22.26 | 1,248,200 | +0.56(+2.58%) |
Feb 04, 2021 | 22.00 | 22.24 | 21.37 | 21.70 | 718,069 | -0.17(-0.78%) |
Feb 03, 2021 | 20.78 | 22.07 | 20.77 | 21.87 | 1,197,302 | +1.01(+4.84%) |
Feb 02, 2021 | 21.85 | 22.15 | 20.32 | 20.86 | 2,430,290 | -0.62(-2.89%) |
Feb 01, 2021 | 23.32 | 23.63 | 21.31 | 21.48 | 2,273,302 | -1.63(-7.05%) |
Jan 29, 2021 | 22.71 | 24.73 | 22.55 | 23.11 | 2,526,600 | -0.28(-1.20%) |
Jan 28, 2021 | 23.50 | 24.35 | 22.19 | 23.39 | 2,663,398 | -0.97(-3.98%) |
Jan 27, 2021 | 22.31 | 24.91 | 22.00 | 24.36 | 5,160,418 | +1.29(+5.59%) |
Jan 26, 2021 | 20.40 | 23.52 | 20.40 | 23.07 | 5,402,654 | +3.15(+15.81%) |
Jan 25, 2021 | 19.06 | 20.00 | 18.86 | 19.92 | 1,463,324 | +0.84(+4.40%) |
Jan 22, 2021 | 19.00 | 19.17 | 18.67 | 19.08 | 679,600 | -0.04(-0.21%) |
Jan 21, 2021 | 19.45 | 19.60 | 19.06 | 19.12 | 486,431 | -0.29(-1.49%) |
Jan 20, 2021 | 19.20 | 19.72 | 19.10 | 19.41 | 711,967 | +0.46(+2.43%) |
Jan 19, 2021 | 18.88 | 18.97 | 17.59 | 18.95 | 891,545 | +0.46(+2.49%) |
Jan 15, 2021 | 19.00 | 19.11 | 18.28 | 18.49 | 851,700 | -0.49(-2.58%) |
Jan 14, 2021 | 19.09 | 19.27 | 18.92 | 18.98 | 559,841 | +0.02(+0.11%) |
Jan 13, 2021 | 19.13 | 19.44 | 18.95 | 18.96 | 724,443 | -0.21(-1.10%) |
Jan 12, 2021 | 19.16 | 19.24 | 18.72 | 19.17 | 833,339 | -0.03(-0.16%) |
Jan 11, 2021 | 19.74 | 19.80 | 19.01 | 19.20 | 810,964 | -0.49(-2.49%) |
Jan 08, 2021 | 19.16 | 20.00 | 19.00 | 19.69 | 923,900 | +0.58(+3.04%) |
Jan 07, 2021 | 18.86 | 19.30 | 18.73 | 19.11 | 930,743 | +0.18(+0.95%) |
Jan 06, 2021 | 18.96 | 19.52 | 18.71 | 18.93 | 1,248,980 | -0.11(-0.58%) |
Jan 05, 2021 | 19.02 | 19.55 | 18.86 | 19.04 | 645,395 | -0.05(-0.26%) |
Jan 04, 2021 | 19.10 | 19.39 | 18.50 | 19.09 | 890,028 | +0.03(+0.16%) |
Dec 31, 2020 | 19.06 | 19.06 | 19.06 | 1,326,733 | -1.09(-5.41%) | |
Dec 30, 2020 | 19.67 | 20.48 | 19.20 | 20.15 | 1,326,733 | +0.41(+2.08%) |
Dec 29, 2020 | 19.79 | 20.99 | 19.63 | 19.74 | 1,195,299 | -0.08(-0.40%) |
Dec 28, 2020 | 19.98 | 20.20 | 19.45 | 19.82 | 1,079,805 | -0.05(-0.25%) |
Dec 24, 2020 | 20.00 | 20.25 | 19.75 | 19.87 | 331,000 | -0.08(-0.40%) |
Dec 23, 2020 | 19.80 | 20.32 | 19.66 | 19.95 | 1,042,886 | +0.20(+1.01%) |
Dec 22, 2020 | 20.15 | 20.36 | 19.58 | 19.75 | 779,541 | -0.30(-1.50%) |
Dec 21, 2020 | 19.69 | 20.55 | 19.57 | 20.05 | 1,022,235 | -0.02(-0.10%) |
Dec 18, 2020 | 20.30 | 20.46 | 19.75 | 20.07 | 1,000,600 | -0.25(-1.23%) |
Dec 17, 2020 | 20.20 | 20.57 | 19.92 | 20.32 | 845,475 | +0.24(+1.20%) |
Dec 16, 2020 | 20.37 | 20.71 | 19.86 | 20.08 | 1,207,847 | -0.16(-0.79%) |
Dec 15, 2020 | 20.67 | 20.75 | 19.50 | 20.24 | 1,074,658 | -0.29(-1.41%) |
Dec 14, 2020 | 20.95 | 21.12 | 20.34 | 20.53 | 1,563,770 | -0.31(-1.49%) |
Dec 11, 2020 | 19.75 | 21.15 | 19.75 | 20.84 | 1,587,900 | +0.77(+3.84%) |
Dec 10, 2020 | 19.49 | 20.20 | 19.25 | 20.07 | 810,122 | +0.40(+2.03%) |
Dec 09, 2020 | 20.30 | 20.58 | 19.20 | 19.67 | 1,968,561 | -0.69(-3.39%) |
Dec 08, 2020 | 18.69 | 20.72 | 18.59 | 20.36 | 6,669,988 | +1.79(+9.64%) |
Dec 07, 2020 | 19.15 | 19.25 | 18.36 | 18.57 | 750,002 | -0.60(-3.13%) |
Dec 04, 2020 | 18.87 | 19.37 | 18.55 | 19.17 | 1,380,900 | +0.36(+1.91%) |
Dec 03, 2020 | 18.02 | 18.88 | 17.95 | 18.81 | 2,291,353 | +0.96(+5.38%) |
Dec 02, 2020 | 17.72 | 18.14 | 17.61 | 17.85 | 1,141,251 | +0.10(+0.56%) |
Dec 01, 2020 | 17.90 | 18.30 | 17.44 | 17.75 | 1,160,190 | -0.21(-1.17%) |
Nov 30, 2020 | 17.98 | 18.01 | 16.65 | 17.96 | 2,688,751 | +0.26(+1.47%) |
Nov 27, 2020 | 17.11 | 17.92 | 17.01 | 17.70 | 960,800 | +0.62(+3.63%) |
Nov 25, 2020 | 16.72 | 17.14 | 16.53 | 17.08 | 561,000 | +0.43(+2.58%) |
Nov 24, 2020 | 17.15 | 17.29 | 16.44 | 16.65 | 1,410,142 | -0.43(-2.52%) |
Nov 23, 2020 | 16.64 | 17.28 | 16.56 | 17.08 | 956,969 | +0.47(+2.83%) |
Nov 20, 2020 | 16.14 | 16.94 | 16.12 | 16.61 | 1,154,500 | +0.44(+2.72%) |
Nov 19, 2020 | 15.85 | 16.29 | 15.75 | 16.17 | 726,016 | +0.34(+2.15%) |
Nov 18, 2020 | 16.15 | 16.28 | 15.62 | 15.83 | 980,580 | -0.23(-1.43%) |
Nov 17, 2020 | 15.81 | 16.14 | 15.44 | 16.06 | 1,775,012 | +0.48(+3.08%) |
Nov 16, 2020 | 16.66 | 16.78 | 15.57 | 15.58 | 2,270,301 | -0.88(-5.35%) |
Nov 13, 2020 | 17.21 | 17.21 | 16.39 | 16.46 | 1,426,700 | -0.56(-3.29%) |
Nov 12, 2020 | 17.30 | 17.87 | 16.95 | 17.02 | 828,020 | -0.42(-2.41%) |
Nov 11, 2020 | 17.50 | 17.76 | 16.75 | 17.44 | 1,673,126 | -0.16(-0.91%) |
Nov 10, 2020 | 17.80 | 18.02 | 17.30 | 17.60 | 1,402,992 | -0.14(-0.79%) |
Nov 09, 2020 | 17.50 | 17.97 | 17.24 | 17.74 | 1,196,551 | +0.58(+3.38%) |
Nov 06, 2020 | 17.13 | 17.24 | 16.77 | 17.16 | 639,100 | +0.08(+0.47%) |
Nov 05, 2020 | 16.85 | 17.31 | 16.76 | 17.08 | 557,952 | +0.52(+3.14%) |
Nov 04, 2020 | 16.89 | 17.00 | 16.43 | 16.56 | 481,652 | -0.07(-0.42%) |
Nov 03, 2020 | 16.36 | 16.72 | 16.29 | 16.63 | 545,205 | +0.39(+2.40%) |
Nov 02, 2020 | 16.01 | 16.28 | 15.75 | 16.24 | 593,877 | +0.49(+3.11%) |
Oct 30, 2020 | 16.13 | 16.42 | 15.63 | 15.75 | 601,700 | -0.42(-2.60%) |
Oct 29, 2020 | 16.22 | 16.29 | 15.83 | 16.17 | 698,820 | +0.03(+0.19%) |
Oct 28, 2020 | 15.90 | 16.15 | 15.46 | 16.14 | 1,150,755 | +0.09(+0.56%) |
Oct 27, 2020 | 16.13 | 16.20 | 15.81 | 16.05 | 527,410 | -0.08(-0.50%) |
Oct 26, 2020 | 16.55 | 16.61 | 15.88 | 16.13 | 1,030,207 | -0.59(-3.53%) |
Oct 23, 2020 | 16.90 | 16.92 | 16.42 | 16.72 | 737,400 | +0.00(+0.00%) |
Oct 22, 2020 | 16.96 | 17.11 | 16.56 | 16.72 | 1,411,277 | -0.10(-0.59%) |
Oct 21, 2020 | 17.06 | 17.10 | 16.65 | 16.82 | 973,913 | -0.17(-1.00%) |
Oct 20, 2020 | 17.58 | 17.89 | 16.86 | 16.99 | 1,061,939 | -0.49(-2.80%) |
Oct 19, 2020 | 17.88 | 18.04 | 17.37 | 17.48 | 617,919 | -0.28(-1.58%) |
Oct 16, 2020 | 18.07 | 18.14 | 17.69 | 17.76 | 470,700 | -0.28(-1.55%) |
Oct 15, 2020 | 17.61 | 18.09 | 17.43 | 18.04 | 546,577 | +0.38(+2.15%) |
Oct 14, 2020 | 18.41 | 18.47 | 17.58 | 17.66 | 1,205,221 | -0.59(-3.23%) |
Oct 13, 2020 | 18.43 | 18.61 | 17.91 | 18.25 | 655,151 | -0.25(-1.35%) |
Oct 12, 2020 | 18.45 | 18.58 | 18.23 | 18.50 | 534,152 | +0.31(+1.70%) |
Oct 09, 2020 | 18.76 | 18.80 | 18.13 | 18.19 | 868,400 | -0.37(-1.99%) |
Oct 08, 2020 | 18.97 | 19.09 | 18.48 | 18.56 | 732,291 | -0.18(-0.96%) |
Oct 07, 2020 | 18.91 | 18.93 | 18.35 | 18.74 | 900,082 | +0.03(+0.16%) |
Oct 06, 2020 | 18.88 | 19.55 | 18.52 | 18.71 | 2,333,693 | -0.16(-0.85%) |
Oct 05, 2020 | 18.88 | 19.05 | 18.65 | 18.87 | 993,725 | +0.13(+0.69%) |
Oct 02, 2020 | 18.44 | 19.07 | 18.35 | 18.74 | 777,900 | -0.27(-1.42%) |
Oct 01, 2020 | 19.50 | 19.64 | 18.58 | 19.01 | 1,360,363 | -0.28(-1.45%) |
Sep 30, 2020 | 19.00 | 19.38 | 18.63 | 19.29 | 1,644,619 | +0.40(+2.12%) |
Sep 29, 2020 | 18.09 | 19.12 | 18.09 | 18.89 | 2,105,472 | +0.43(+2.33%) |
Sep 28, 2020 | 18.71 | 18.79 | 18.25 | 18.46 | 703,731 | +0.12(+0.65%) |
Sep 25, 2020 | 17.83 | 18.44 | 17.72 | 18.34 | 735,800 | +0.46(+2.57%) |
Sep 24, 2020 | 17.80 | 18.16 | 17.55 | 17.88 | 688,784 | -0.21(-1.16%) |
Sep 23, 2020 | 18.35 | 18.80 | 18.05 | 18.09 | 945,838 | -0.34(-1.84%) |
Sep 22, 2020 | 18.40 | 18.58 | 18.03 | 18.43 | 765,429 | +0.09(+0.49%) |
Sep 21, 2020 | 17.73 | 18.42 | 17.34 | 18.34 | 1,150,125 | +0.10(+0.55%) |
Sep 18, 2020 | 18.48 | 18.78 | 17.80 | 18.24 | 6,650,900 | -0.37(-1.99%) |
Sep 17, 2020 | 17.54 | 18.75 | 17.51 | 18.61 | 1,315,509 | +0.60(+3.33%) |
Sep 16, 2020 | 18.31 | 18.67 | 17.95 | 18.01 | 1,738,280 | -0.39(-2.12%) |
Sep 15, 2020 | 19.23 | 19.50 | 18.10 | 18.40 | 2,410,354 | -0.68(-3.56%) |
Sep 14, 2020 | 18.86 | 19.49 | 18.78 | 19.08 | 1,201,061 | +0.42(+2.25%) |
Sep 11, 2020 | 19.11 | 19.36 | 18.30 | 18.66 | 1,999,800 | -0.28(-1.48%) |
Sep 10, 2020 | 20.42 | 20.69 | 18.81 | 18.94 | 2,676,192 | -1.19(-5.91%) |
Sep 09, 2020 | 19.37 | 20.56 | 19.37 | 20.13 | 2,405,148 | +1.19(+6.28%) |
Sep 08, 2020 | 18.72 | 19.74 | 18.55 | 18.94 | 1,788,619 | -0.67(-3.42%) |
Sep 04, 2020 | 18.85 | 19.79 | 17.50 | 19.61 | 2,506,200 | +0.62(+3.26%) |
Sep 03, 2020 | 19.53 | 20.50 | 18.36 | 18.99 | 3,105,050 | -1.72(-8.31%) |
Sep 02, 2020 | 21.18 | 21.55 | 20.35 | 20.71 | 4,325,395 | -0.29(-1.38%) |
Sep 01, 2020 | 21.45 | 22.75 | 20.75 | 21.00 | 8,251,255 | -0.35(-1.64%) |
Aug 31, 2020 | 20.95 | 22.06 | 20.35 | 21.35 | 12,514,941 | +2.02(+10.45%) |
Aug 28, 2020 | 18.75 | 19.40 | 18.60 | 19.33 | 1,817,000 | +0.64(+3.42%) |
Aug 27, 2020 | 19.21 | 19.50 | 18.45 | 18.69 | 2,698,837 | -0.31(-1.63%) |
Aug 26, 2020 | 18.28 | 19.10 | 18.09 | 19.00 | 2,662,681 | +0.74(+4.05%) |
Aug 25, 2020 | 18.22 | 18.75 | 18.10 | 18.26 | 1,246,453 | -0.10(-0.54%) |
Aug 24, 2020 | 18.81 | 18.84 | 17.86 | 18.36 | 1,914,337 | +0.03(+0.16%) |
Aug 21, 2020 | 18.09 | 18.98 | 18.01 | 18.33 | 1,732,600 | +0.08(+0.44%) |
Aug 20, 2020 | 17.86 | 18.33 | 17.25 | 18.25 | 1,967,183 | -0.07(-0.38%) |
Aug 19, 2020 | 19.23 | 19.28 | 17.60 | 18.32 | 3,285,073 | -0.57(-3.02%) |
Aug 18, 2020 | 19.60 | 20.10 | 18.74 | 18.89 | 11,663,457 | +0.58(+3.17%) |
Aug 17, 2020 | 16.72 | 19.80 | 16.61 | 18.31 | 20,212,896 | +1.71(+10.30%) |
Aug 14, 2020 | 16.25 | 16.80 | 16.20 | 16.60 | 1,573,900 | +0.34(+2.09%) |
Aug 13, 2020 | 15.70 | 16.33 | 15.69 | 16.26 | 1,794,821 | +0.46(+2.91%) |
Aug 12, 2020 | 15.93 | 16.26 | 15.70 | 15.80 | 2,305,408 | -0.01(-0.06%) |
Aug 11, 2020 | 15.87 | 16.05 | 15.40 | 15.81 | 3,781,012 | -0.08(-0.50%) |
Aug 10, 2020 | 15.43 | 16.20 | 15.43 | 15.89 | 2,122,084 | +0.49(+3.18%) |
Aug 07, 2020 | 15.70 | 15.95 | 15.25 | 15.40 | 3,806,600 | -0.40(-2.53%) |
Aug 06, 2020 | 16.52 | 16.60 | 15.50 | 15.80 | 5,577,816 | -0.59(-3.60%) |