Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.56 | 38.53 | 36.80 | 37.60 | 68,800 | -0.57(-1.49%) |
Apr 29, 2021 | 40.00 | 40.00 | 36.80 | 38.17 | 112,649 | -1.45(-3.66%) |
Apr 28, 2021 | 39.17 | 40.25 | 38.10 | 39.62 | 125,559 | -0.18(-0.45%) |
Apr 27, 2021 | 37.37 | 40.77 | 37.09 | 39.80 | 210,280 | +1.70(+4.46%) |
Apr 26, 2021 | 35.56 | 38.99 | 35.33 | 38.10 | 217,261 | +1.67(+4.58%) |
Apr 23, 2021 | 36.69 | 38.50 | 35.79 | 36.43 | 228,200 | +0.30(+0.83%) |
Apr 22, 2021 | 35.02 | 41.25 | 34.68 | 36.13 | 608,706 | +0.63(+1.77%) |
Apr 21, 2021 | 31.50 | 36.49 | 31.31 | 35.50 | 279,680 | +3.48(+10.87%) |
Apr 20, 2021 | 32.51 | 33.00 | 31.61 | 32.02 | 107,144 | -1.26(-3.79%) |
Apr 19, 2021 | 33.50 | 33.95 | 32.00 | 33.28 | 178,414 | -0.36(-1.07%) |
Apr 16, 2021 | 32.50 | 34.25 | 31.25 | 33.64 | 301,100 | +1.04(+3.19%) |
Apr 15, 2021 | 36.54 | 37.10 | 32.45 | 32.60 | 481,178 | -2.76(-7.81%) |
Apr 14, 2021 | 39.63 | 40.90 | 35.00 | 35.36 | 1,119,546 | -0.73(-2.02%) |
Apr 13, 2021 | 37.47 | 41.49 | 34.50 | 36.09 | 647,167 | -3.06(-7.82%) |
Apr 12, 2021 | 47.00 | 47.49 | 38.04 | 39.15 | 1,430,771 | -14.45(-26.96%) |
Apr 09, 2021 | 63.01 | 69.77 | 50.60 | 53.60 | 6,893,500 | +3.10(+6.14%) |
Apr 08, 2021 | 51.74 | 52.90 | 45.34 | 50.50 | 898,352 | -0.78(-1.52%) |
Apr 07, 2021 | 51.50 | 59.48 | 48.60 | 51.28 | 2,064,755 | +1.28(+2.56%) |
Apr 06, 2021 | 45.00 | 58.50 | 45.00 | 50.00 | 3,609,172 | +7.61(+17.95%) |
Apr 05, 2021 | 36.99 | 42.75 | 36.25 | 42.39 | 824,868 | +7.67(+22.09%) |
Apr 01, 2021 | 35.07 | 35.60 | 33.95 | 34.72 | 207,400 | +0.63(+1.85%) |
Mar 31, 2021 | 32.96 | 34.99 | 32.94 | 34.09 | 217,849 | +1.19(+3.62%) |
Mar 30, 2021 | 32.50 | 33.70 | 31.28 | 32.90 | 257,355 | +0.28(+0.86%) |
Mar 29, 2021 | 29.70 | 33.42 | 29.70 | 32.62 | 288,579 | +1.72(+5.57%) |
Mar 26, 2021 | 30.13 | 31.80 | 29.72 | 30.90 | 259,300 | +0.91(+3.03%) |
Mar 25, 2021 | 30.27 | 31.50 | 28.53 | 29.99 | 354,771 | -1.71(-5.39%) |
Mar 24, 2021 | 32.05 | 35.90 | 30.74 | 31.70 | 895,677 | +0.96(+3.12%) |
Mar 23, 2021 | 30.83 | 32.45 | 29.71 | 30.74 | 438,864 | +0.00(+0.00%) |
Mar 22, 2021 | 30.06 | 30.90 | 29.35 | 30.74 | 259,513 | +0.74(+2.47%) |
Mar 19, 2021 | 28.55 | 30.00 | 28.10 | 30.00 | 242,200 | +0.90(+3.09%) |
Mar 18, 2021 | 29.00 | 30.18 | 28.27 | 29.10 | 294,488 | -0.30(-1.02%) |
Mar 17, 2021 | 28.06 | 29.41 | 27.72 | 29.40 | 261,753 | +0.70(+2.44%) |
Mar 16, 2021 | 29.05 | 30.20 | 28.03 | 28.70 | 303,170 | +0.10(+0.35%) |
Mar 15, 2021 | 28.46 | 29.68 | 27.87 | 28.60 | 205,572 | -0.52(-1.79%) |
Mar 12, 2021 | 27.50 | 30.95 | 27.40 | 29.12 | 611,000 | +1.82(+6.67%) |
Mar 11, 2021 | 28.50 | 30.29 | 27.20 | 27.30 | 826,036 | -2.47(-8.30%) |
Mar 10, 2021 | 31.67 | 32.44 | 28.60 | 29.77 | 549,335 | -2.92(-8.93%) |
Mar 09, 2021 | 41.60 | 41.80 | 29.35 | 32.69 | 2,096,805 | -4.51(-12.12%) |
Mar 08, 2021 | 23.01 | 52.98 | 22.60 | 37.20 | 7,221,349 | +14.20(+61.74%) |
Mar 05, 2021 | 23.07 | 23.40 | 19.52 | 23.00 | 241,500 | +0.63(+2.82%) |
Mar 04, 2021 | 26.83 | 27.00 | 21.47 | 22.37 | 320,998 | -4.64(-17.18%) |
Mar 03, 2021 | 30.71 | 31.57 | 27.01 | 27.01 | 202,037 | -3.80(-12.33%) |
Mar 02, 2021 | 33.88 | 33.94 | 30.51 | 30.81 | 130,860 | -2.87(-8.52%) |
Mar 01, 2021 | 32.10 | 33.68 | 31.62 | 33.68 | 85,867 | +2.35(+7.50%) |
Feb 26, 2021 | 32.42 | 32.88 | 30.11 | 31.33 | 178,700 | -1.30(-3.98%) |
Feb 25, 2021 | 34.50 | 35.81 | 32.14 | 32.63 | 193,774 | -1.05(-3.12%) |
Feb 24, 2021 | 33.11 | 33.95 | 32.25 | 33.68 | 102,791 | +0.62(+1.88%) |
Feb 23, 2021 | 34.22 | 34.60 | 31.29 | 33.06 | 238,073 | -2.27(-6.43%) |
Feb 22, 2021 | 37.27 | 37.58 | 35.31 | 35.33 | 159,107 | -0.67(-1.86%) |
Feb 19, 2021 | 37.91 | 38.49 | 35.77 | 36.00 | 198,900 | -1.90(-5.01%) |
Feb 18, 2021 | 38.02 | 38.81 | 37.06 | 37.90 | 118,051 | -0.78(-2.02%) |
Feb 17, 2021 | 37.95 | 38.87 | 37.25 | 38.68 | 105,712 | +1.02(+2.71%) |
Feb 16, 2021 | 39.44 | 39.93 | 37.62 | 37.66 | 162,154 | -1.38(-3.53%) |
Feb 12, 2021 | 39.93 | 41.50 | 38.50 | 39.04 | 311,700 | -0.94(-2.35%) |
Feb 11, 2021 | 37.00 | 39.99 | 36.29 | 39.98 | 402,873 | +3.26(+8.88%) |
Feb 10, 2021 | 38.40 | 38.74 | 36.40 | 36.72 | 213,216 | -2.10(-5.41%) |
Feb 09, 2021 | 38.46 | 39.68 | 37.29 | 38.82 | 298,287 | +1.02(+2.70%) |
Feb 08, 2021 | 37.98 | 38.30 | 36.75 | 37.80 | 322,909 | -0.19(-0.50%) |
Feb 05, 2021 | 38.68 | 39.45 | 37.52 | 37.99 | 191,400 | -0.08(-0.21%) |
Feb 04, 2021 | 41.40 | 41.97 | 37.10 | 38.07 | 297,597 | -1.56(-3.94%) |
Feb 03, 2021 | 37.69 | 43.70 | 37.24 | 39.63 | 805,310 | +3.19(+8.75%) |
Feb 02, 2021 | 36.54 | 39.50 | 35.50 | 36.44 | 294,256 | +0.52(+1.45%) |
Feb 01, 2021 | 37.48 | 38.28 | 35.60 | 35.92 | 200,600 | -1.58(-4.21%) |
Jan 29, 2021 | 34.25 | 38.96 | 34.20 | 37.50 | 421,700 | +3.30(+9.65%) |
Jan 28, 2021 | 34.25 | 35.55 | 33.50 | 34.20 | 228,138 | +0.01(+0.03%) |
Jan 27, 2021 | 36.38 | 36.95 | 33.39 | 34.19 | 342,708 | -2.35(-6.43%) |
Jan 26, 2021 | 36.25 | 41.77 | 35.68 | 36.54 | 469,149 | +0.38(+1.05%) |
Jan 25, 2021 | 36.41 | 36.55 | 35.00 | 36.16 | 151,785 | -0.34(-0.93%) |
Jan 22, 2021 | 36.69 | 37.55 | 35.54 | 36.50 | 175,000 | -0.20(-0.54%) |
Jan 21, 2021 | 37.66 | 37.66 | 36.00 | 36.70 | 98,378 | -0.60(-1.61%) |
Jan 20, 2021 | 37.55 | 38.39 | 36.36 | 37.30 | 164,322 | +0.03(+0.08%) |
Jan 19, 2021 | 37.93 | 40.10 | 37.02 | 37.27 | 258,822 | -0.18(-0.48%) |
Jan 15, 2021 | 35.93 | 43.00 | 35.51 | 37.45 | 694,800 | +1.55(+4.32%) |
Jan 14, 2021 | 35.75 | 36.70 | 35.25 | 35.90 | 156,500 | +0.15(+0.42%) |
Jan 13, 2021 | 36.35 | 36.40 | 35.11 | 35.75 | 120,987 | -0.38(-1.05%) |
Jan 12, 2021 | 36.00 | 36.73 | 35.10 | 36.13 | 175,194 | +0.42(+1.18%) |
Jan 11, 2021 | 36.60 | 36.94 | 35.14 | 35.71 | 186,364 | -1.29(-3.49%) |
Jan 08, 2021 | 38.24 | 39.00 | 36.19 | 37.00 | 227,300 | -1.09(-2.86%) |
Jan 07, 2021 | 34.80 | 45.45 | 34.10 | 38.09 | 1,138,928 | +3.64(+10.57%) |
Jan 06, 2021 | 35.00 | 35.50 | 33.80 | 34.45 | 205,127 | -0.55(-1.57%) |
Jan 05, 2021 | 34.65 | 35.45 | 33.95 | 35.00 | 132,238 | +0.07(+0.20%) |
Jan 04, 2021 | 36.23 | 36.88 | 34.33 | 34.93 | 167,507 | -1.54(-4.22%) |
Dec 31, 2020 | 36.47 | 36.47 | 36.47 | 381,174 | +1.37(+3.90%) | |
Dec 30, 2020 | 35.09 | 39.48 | 35.00 | 35.10 | 381,174 | +0.10(+0.29%) |
Dec 29, 2020 | 36.69 | 37.09 | 35.00 | 35.00 | 268,110 | -2.40(-6.42%) |
Dec 28, 2020 | 40.00 | 40.00 | 36.78 | 37.40 | 363,094 | -1.88(-4.79%) |
Dec 24, 2020 | 41.95 | 42.00 | 39.05 | 39.28 | 263,500 | -0.79(-1.97%) |
Dec 23, 2020 | 38.07 | 44.98 | 37.10 | 40.07 | 1,255,842 | +2.22(+5.87%) |
Dec 22, 2020 | 38.55 | 41.19 | 36.21 | 37.85 | 893,472 | +1.10(+2.99%) |
Dec 21, 2020 | 36.60 | 41.50 | 34.40 | 36.75 | 1,321,644 | -1.47(-3.85%) |
Dec 18, 2020 | 40.00 | 41.77 | 37.02 | 38.22 | 1,625,200 | -6.30(-14.15%) |
Dec 17, 2020 | 46.68 | 49.04 | 43.37 | 44.52 | 769,918 | -4.17(-8.56%) |
Dec 16, 2020 | 46.27 | 52.66 | 45.33 | 48.69 | 712,444 | -4.21(-7.96%) |
Dec 15, 2020 | 51.50 | 65.00 | 43.00 | 52.90 | 4,303,071 | +6.10(+13.03%) |
Dec 14, 2020 | 45.97 | 48.50 | 38.88 | 46.80 | 1,711,520 | -9.20(-16.43%) |
Dec 11, 2020 | 62.00 | 64.25 | 42.20 | 56.00 | 3,768,700 | -16.22(-22.46%) |
Dec 10, 2020 | 86.00 | 128.00 | 67.26 | 72.22 | 9,321,743 | +15.12(+26.48%) |
Dec 09, 2020 | 16.07 | 158.07 | 12.15 | 57.10 | 19,006,488 | +51.90(+998.35%) |
Dec 08, 2020 | 5.280 | 5.317 | 5.025 | 5.199 | 9,394 | -0.19(-3.55%) |
Dec 07, 2020 | 5.750 | 5.750 | 5.250 | 5.390 | 5,745 | -0.23(-4.09%) |
Dec 04, 2020 | 5.490 | 5.650 | 5.250 | 5.620 | 13,100 | +0.02(+0.32%) |
Dec 03, 2020 | 5.650 | 5.650 | 5.220 | 5.602 | 33,489 | +0.00(+0.04%) |
Dec 02, 2020 | 5.346 | 5.800 | 5.346 | 5.600 | 52,489 | +0.12(+2.21%) |
Dec 01, 2020 | 5.359 | 5.585 | 5.010 | 5.479 | 8,542 | +0.18(+3.38%) |
Nov 30, 2020 | 5.700 | 5.700 | 5.300 | 5.300 | 19,131 | -0.05(-0.95%) |
Nov 27, 2020 | 5.216 | 5.490 | 5.216 | 5.351 | 33,700 | +0.05(+0.95%) |
Nov 25, 2020 | 5.450 | 5.639 | 5.130 | 5.300 | 31,400 | +0.02(+0.38%) |
Nov 24, 2020 | 5.476 | 5.476 | 5.130 | 5.280 | 33,420 | -0.21(-3.83%) |
Nov 23, 2020 | 5.320 | 5.580 | 5.010 | 5.490 | 54,537 | +0.17(+3.20%) |
Nov 20, 2020 | 5.500 | 5.500 | 4.900 | 5.320 | 33,900 | -0.08(-1.48%) |
Nov 19, 2020 | 4.900 | 5.400 | 4.630 | 5.400 | 52,540 | +0.42(+8.43%) |
Nov 18, 2020 | 4.500 | 5.230 | 4.450 | 4.980 | 146,918 | +0.82(+19.71%) |
Nov 17, 2020 | 4.780 | 5.380 | 4.120 | 4.160 | 36,900 | -0.43(-9.37%) |
Nov 16, 2020 | 3.597 | 4.600 | 3.597 | 4.590 | 38,163 | +1.11(+32.09%) |
Nov 13, 2020 | 3.680 | 3.680 | 3.400 | 3.475 | 5,600 | -0.57(-14.20%) |
Nov 12, 2020 | 4.200 | 4.200 | 3.800 | 4.050 | 5,027 | -0.14(-3.34%) |
Nov 11, 2020 | 4.200 | 4.200 | 4.105 | 4.190 | 910 | -0.04(-0.95%) |
Nov 10, 2020 | 4.230 | 4.240 | 4.230 | 4.230 | 1,796 | +0.04(+0.95%) |
Nov 09, 2020 | 4.090 | 4.190 | 3.750 | 4.190 | 3,349 | +0.31(+7.85%) |
Nov 06, 2020 | 3.610 | 3.917 | 3.430 | 3.885 | 4,400 | +0.23(+6.44%) |
Nov 05, 2020 | 3.690 | 3.690 | 3.650 | 3.650 | 3,833 | -0.04(-1.08%) |
Nov 04, 2020 | 3.500 | 3.690 | 3.262 | 3.690 | 4,791 | +0.19(+5.43%) |
Nov 03, 2020 | 3.490 | 3.500 | 3.365 | 3.500 | 1,919 | -0.01(-0.28%) |
Nov 02, 2020 | 3.550 | 3.550 | 3.417 | 3.510 | 5,711 | +0.00(+0.00%) |
Oct 30, 2020 | 3.750 | 3.920 | 3.510 | 3.510 | 7,200 | -0.16(-4.36%) |
Oct 29, 2020 | 4.040 | 4.090 | 3.480 | 3.670 | 6,382 | -0.18(-4.68%) |
Oct 28, 2020 | 4.000 | 4.000 | 3.820 | 3.850 | 4,248 | -0.21(-5.20%) |
Oct 27, 2020 | 4.195 | 4.195 | 4.000 | 4.061 | 10,272 | +0.00(+0.03%) |
Oct 26, 2020 | 4.120 | 4.120 | 4.010 | 4.060 | 4,151 | -0.14(-3.22%) |
Oct 23, 2020 | 4.010 | 4.200 | 4.010 | 4.195 | 3,000 | +0.00(+0.00%) |
Oct 22, 2020 | 4.310 | 4.410 | 4.172 | 4.195 | 5,399 | -0.12(-2.89%) |
Oct 21, 2020 | 4.330 | 4.330 | 4.250 | 4.320 | 2,949 | -0.42(-8.86%) |
Oct 20, 2020 | 4.450 | 4.790 | 4.250 | 4.740 | 6,792 | +0.15(+3.16%) |
Oct 19, 2020 | 4.540 | 4.790 | 4.100 | 4.595 | 13,620 | -0.19(-3.97%) |
Oct 16, 2020 | 4.570 | 4.785 | 4.570 | 4.785 | 1,400 | +0.36(+8.01%) |
Oct 15, 2020 | 4.760 | 4.790 | 4.400 | 4.430 | 4,936 | -0.36(-7.52%) |
Oct 14, 2020 | 4.630 | 4.790 | 4.400 | 4.790 | 3,697 | +0.31(+6.92%) |
Oct 13, 2020 | 4.500 | 4.790 | 4.365 | 4.480 | 7,855 | -0.32(-6.67%) |
Oct 12, 2020 | 5.000 | 5.000 | 4.755 | 4.800 | 4,168 | -0.20(-4.00%) |
Oct 09, 2020 | 5.315 | 5.315 | 4.800 | 5.000 | 11,200 | +0.10(+2.04%) |
Oct 08, 2020 | 4.470 | 4.920 | 4.470 | 4.900 | 16,221 | +0.40(+8.89%) |
Oct 07, 2020 | 4.370 | 4.500 | 4.370 | 4.500 | 3,666 | -0.00(-0.00%) |
Oct 06, 2020 | 4.340 | 4.500 | 4.270 | 4.500 | 2,250 | +0.22(+5.14%) |
Oct 05, 2020 | 4.310 | 4.490 | 4.260 | 4.280 | 24,927 | -0.01(-0.23%) |
Oct 02, 2020 | 4.500 | 4.500 | 4.250 | 4.290 | 17,300 | -0.28(-6.13%) |
Oct 01, 2020 | 4.750 | 4.790 | 4.500 | 4.570 | 6,774 | -0.03(-0.65%) |
Sep 30, 2020 | 4.750 | 4.980 | 4.340 | 4.600 | 26,979 | +0.00(+0.00%) |
Sep 29, 2020 | 4.940 | 4.942 | 4.066 | 4.600 | 124,851 | -0.31(-6.31%) |
Sep 28, 2020 | 5.000 | 5.080 | 4.900 | 4.910 | 44,250 | -0.09(-1.80%) |