Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.80 | 55.00 | 50.38 | 51.48 | 118,668 | -1.32(-2.50%) |
Jan 28, 2021 | 53.90 | 55.00 | 46.64 | 52.80 | 145,660 | -0.88(-1.64%) |
Jan 27, 2021 | 54.78 | 58.08 | 47.52 | 53.68 | 288,201 | -3.08(-5.43%) |
Jan 26, 2021 | 52.36 | 61.82 | 51.92 | 56.76 | 383,690 | +6.82(+13.66%) |
Jan 25, 2021 | 47.30 | 52.58 | 45.32 | 49.94 | 373,799 | +6.38(+14.65%) |
Jan 22, 2021 | 42.68 | 45.10 | 42.24 | 43.56 | 71,100 | -0.22(-0.50%) |
Jan 21, 2021 | 43.56 | 45.54 | 41.36 | 43.78 | 125,237 | +0.00(+0.00%) |
Jan 20, 2021 | 45.98 | 48.62 | 43.12 | 43.78 | 315,236 | +3.08(+7.57%) |
Jan 19, 2021 | 39.60 | 42.68 | 38.50 | 40.70 | 113,421 | +1.32(+3.35%) |
Jan 15, 2021 | 41.14 | 42.02 | 38.50 | 39.38 | 105,450 | -1.98(-4.79%) |
Jan 14, 2021 | 41.36 | 42.46 | 40.26 | 41.36 | 80,948 | -0.22(-0.53%) |
Jan 13, 2021 | 42.02 | 42.90 | 39.60 | 41.58 | 105,552 | +0.22(+0.53%) |
Jan 12, 2021 | 38.94 | 45.54 | 38.94 | 41.36 | 248,313 | +1.98(+5.03%) |
Jan 11, 2021 | 41.80 | 42.68 | 38.28 | 39.38 | 211,965 | -3.30(-7.73%) |
Jan 08, 2021 | 35.86 | 49.28 | 35.64 | 42.68 | 1,418,104 | +7.92(+22.78%) |
Jan 07, 2021 | 32.12 | 36.96 | 31.46 | 34.76 | 216,772 | +3.08(+9.72%) |
Jan 06, 2021 | 33.88 | 34.10 | 31.02 | 31.68 | 137,013 | -1.98(-5.88%) |
Jan 05, 2021 | 33.88 | 36.08 | 32.34 | 33.66 | 152,674 | -3.30(-8.93%) |
Jan 04, 2021 | 33.88 | 37.40 | 31.02 | 36.96 | 712,051 | +9.90(+36.59%) |
Dec 31, 2020 | 27.06 | 27.06 | 27.06 | 32,782 | -0.22(-0.81%) | |
Dec 30, 2020 | 27.50 | 28.16 | 27.06 | 27.28 | 32,782 | +0.00(+0.00%) |
Dec 29, 2020 | 28.16 | 28.38 | 27.06 | 27.28 | 41,956 | -1.10(-3.88%) |
Dec 28, 2020 | 28.82 | 29.04 | 27.72 | 28.38 | 51,041 | -0.22(-0.77%) |
Dec 24, 2020 | 29.04 | 29.04 | 28.16 | 28.60 | 28,895 | -0.66(-2.26%) |
Dec 23, 2020 | 28.60 | 29.70 | 28.38 | 29.26 | 47,331 | +0.00(+0.00%) |
Dec 22, 2020 | 28.82 | 29.92 | 28.60 | 29.26 | 43,436 | +0.00(+0.00%) |
Dec 21, 2020 | 28.60 | 29.48 | 27.50 | 29.26 | 71,635 | +0.88(+3.10%) |
Dec 18, 2020 | 29.92 | 30.04 | 28.38 | 28.38 | 83,422 | -1.76(-5.84%) |
Dec 17, 2020 | 30.36 | 30.58 | 29.92 | 30.14 | 46,178 | -0.44(-1.44%) |
Dec 16, 2020 | 29.92 | 30.58 | 29.92 | 30.58 | 37,188 | +0.44(+1.46%) |
Dec 15, 2020 | 30.80 | 31.46 | 29.70 | 30.14 | 71,256 | +0.22(+0.74%) |
Dec 14, 2020 | 29.48 | 30.80 | 29.48 | 29.92 | 54,017 | -0.44(-1.45%) |
Dec 11, 2020 | 30.36 | 30.58 | 29.92 | 30.36 | 32,686 | +0.00(+0.00%) |
Dec 10, 2020 | 30.14 | 30.80 | 29.70 | 30.36 | 40,302 | -0.66(-2.13%) |
Dec 09, 2020 | 31.24 | 31.46 | 29.70 | 31.02 | 63,992 | -0.22(-0.70%) |
Dec 08, 2020 | 31.46 | 31.90 | 30.36 | 31.24 | 64,171 | -0.66(-2.07%) |
Dec 07, 2020 | 31.90 | 31.90 | 30.58 | 31.90 | 54,743 | +0.66(+2.11%) |
Dec 04, 2020 | 32.12 | 32.12 | 30.58 | 31.24 | 65,677 | -0.66(-2.07%) |
Dec 03, 2020 | 31.90 | 32.34 | 30.36 | 31.90 | 71,888 | +0.66(+2.11%) |
Dec 02, 2020 | 31.24 | 31.46 | 29.70 | 31.24 | 106,382 | +0.88(+2.90%) |
Dec 01, 2020 | 31.90 | 33.00 | 29.92 | 30.36 | 107,249 | -1.76(-5.48%) |
Nov 30, 2020 | 29.92 | 34.98 | 29.26 | 32.12 | 301,640 | +2.64(+8.96%) |
Nov 27, 2020 | 29.70 | 30.58 | 29.04 | 29.48 | 79,963 | +0.44(+1.52%) |
Nov 25, 2020 | 29.92 | 29.92 | 25.74 | 29.04 | 147,104 | -1.10(-3.65%) |
Nov 24, 2020 | 30.58 | 30.80 | 29.26 | 30.14 | 158,900 | -0.44(-1.44%) |
Nov 23, 2020 | 30.36 | 30.80 | 28.60 | 30.58 | 202,168 | +0.88(+2.96%) |
Nov 20, 2020 | 28.16 | 30.80 | 26.62 | 29.70 | 366,331 | +1.76(+6.30%) |
Nov 19, 2020 | 27.50 | 28.60 | 26.84 | 27.94 | 146,395 | +1.10(+4.10%) |
Nov 18, 2020 | 26.18 | 28.16 | 25.74 | 26.84 | 263,618 | +1.10(+4.27%) |
Nov 17, 2020 | 25.96 | 26.18 | 25.52 | 25.74 | 213,929 | +0.44(+1.74%) |
Nov 16, 2020 | 25.30 | 25.96 | 23.98 | 25.30 | 1,413,706 | -29.48(-53.82%) |
Nov 13, 2020 | 67.76 | 71.94 | 51.26 | 54.78 | 961,886 | +9.90(+22.06%) |
Nov 12, 2020 | 48.84 | 54.78 | 44.00 | 44.88 | 74,649 | -5.06(-10.13%) |
Nov 11, 2020 | 49.72 | 50.60 | 47.08 | 49.94 | 25,953 | -0.66(-1.30%) |
Nov 10, 2020 | 48.40 | 54.12 | 45.32 | 50.60 | 53,333 | +0.22(+0.44%) |
Nov 09, 2020 | 63.80 | 64.24 | 47.52 | 50.38 | 70,165 | -8.14(-13.91%) |
Nov 06, 2020 | 62.70 | 68.20 | 55.44 | 58.52 | 157,704 | -16.50(-21.99%) |
Nov 05, 2020 | 66.88 | 141.90 | 65.12 | 75.02 | 4,278,306 | +33.22(+79.47%) |
Nov 04, 2020 | 42.24 | 42.46 | 39.60 | 41.80 | 3,211 | +0.44(+1.06%) |
Nov 03, 2020 | 40.48 | 42.02 | 40.26 | 41.36 | 2,957 | +1.54(+3.87%) |
Nov 02, 2020 | 41.36 | 41.80 | 39.82 | 39.82 | 8,577 | -2.20(-5.24%) |
Oct 30, 2020 | 42.68 | 42.68 | 38.72 | 42.02 | 6,881 | -0.66(-1.55%) |
Oct 29, 2020 | 42.90 | 42.90 | 40.04 | 42.68 | 3,132 | +0.44(+1.04%) |
Oct 28, 2020 | 44.88 | 45.10 | 41.80 | 42.24 | 4,235 | -2.42(-5.42%) |
Oct 27, 2020 | 43.12 | 45.10 | 40.48 | 44.66 | 6,651 | +0.22(+0.50%) |
Oct 26, 2020 | 47.08 | 47.74 | 43.12 | 44.44 | 8,072 | -0.88(-1.94%) |
Oct 23, 2020 | 46.20 | 47.28 | 45.32 | 45.32 | 1,850 | -0.88(-1.90%) |
Oct 22, 2020 | 46.64 | 46.64 | 44.44 | 46.20 | 3,663 | +0.00(+0.00%) |
Oct 21, 2020 | 48.40 | 48.40 | 45.98 | 46.20 | 1,854 | -2.20(-4.55%) |
Oct 20, 2020 | 48.40 | 51.70 | 47.74 | 48.40 | 2,486 | -0.22(-0.45%) |
Oct 19, 2020 | 52.58 | 52.58 | 47.96 | 48.62 | 4,536 | -4.18(-7.92%) |
Oct 16, 2020 | 52.58 | 54.31 | 52.58 | 52.80 | 1,227 | +0.66(+1.27%) |
Oct 15, 2020 | 55.88 | 55.88 | 51.92 | 52.14 | 3,258 | -1.98(-3.66%) |
Oct 14, 2020 | 52.80 | 55.00 | 51.92 | 54.12 | 3,154 | +1.32(+2.50%) |
Oct 13, 2020 | 56.76 | 56.76 | 50.82 | 52.80 | 3,362 | +0.22(+0.42%) |
Oct 12, 2020 | 56.10 | 56.10 | 51.92 | 52.58 | 3,038 | -0.22(-0.42%) |
Oct 09, 2020 | 52.36 | 56.98 | 50.16 | 52.80 | 11,140 | +2.64(+5.26%) |
Oct 08, 2020 | 53.90 | 53.90 | 48.40 | 50.16 | 8,563 | -3.96(-7.32%) |
Oct 07, 2020 | 47.30 | 56.76 | 46.64 | 54.12 | 30,945 | +7.48(+16.04%) |
Oct 06, 2020 | 46.20 | 48.18 | 44.00 | 46.64 | 4,659 | +0.44(+0.95%) |
Oct 05, 2020 | 47.08 | 47.96 | 43.34 | 46.20 | 9,821 | +0.44(+0.96%) |
Oct 02, 2020 | 46.20 | 48.40 | 45.10 | 45.76 | 8,163 | -4.62(-9.17%) |
Oct 01, 2020 | 51.92 | 53.90 | 49.28 | 50.38 | 13,608 | -4.40(-8.03%) |
Sep 30, 2020 | 52.36 | 55.66 | 50.82 | 54.78 | 7,392 | -0.66(-1.19%) |
Sep 29, 2020 | 57.42 | 58.08 | 53.24 | 55.44 | 4,988 | -1.54(-2.70%) |
Sep 28, 2020 | 58.52 | 58.52 | 55.44 | 56.98 | 5,065 | +0.88(+1.57%) |
Sep 25, 2020 | 55.00 | 57.64 | 55.00 | 56.10 | 5,054 | +0.44(+0.79%) |
Sep 24, 2020 | 57.64 | 63.58 | 54.56 | 55.66 | 22,248 | -0.66(-1.17%) |
Sep 23, 2020 | 58.96 | 59.18 | 52.36 | 56.32 | 24,928 | -5.28(-8.57%) |
Sep 22, 2020 | 69.30 | 70.62 | 59.84 | 61.60 | 30,354 | -7.48(-10.83%) |
Sep 21, 2020 | 77.88 | 78.76 | 69.08 | 69.08 | 15,789 | -9.90(-12.53%) |
Sep 18, 2020 | 81.18 | 85.14 | 78.98 | 78.98 | 12,568 | -1.32(-1.64%) |
Sep 17, 2020 | 80.52 | 83.38 | 79.20 | 80.30 | 12,895 | +0.00(+0.00%) |
Sep 16, 2020 | 84.04 | 84.70 | 78.54 | 80.30 | 18,564 | -5.72(-6.65%) |
Sep 15, 2020 | 89.76 | 89.76 | 84.04 | 86.02 | 8,028 | -2.64(-2.98%) |
Sep 14, 2020 | 93.50 | 94.16 | 87.12 | 88.66 | 10,126 | -5.39(-5.73%) |
Sep 11, 2020 | 91.30 | 96.58 | 90.64 | 94.05 | 7,295 | +0.11(+0.12%) |
Sep 10, 2020 | 100.98 | 103.62 | 90.42 | 93.94 | 15,952 | -7.04(-6.97%) |
Sep 09, 2020 | 86.46 | 105.60 | 83.60 | 100.98 | 51,441 | +18.48(+22.40%) |
Sep 08, 2020 | 84.92 | 87.78 | 81.62 | 82.50 | 7,207 | -2.42(-2.85%) |
Sep 04, 2020 | 88.66 | 89.10 | 78.76 | 84.92 | 10,831 | -3.30(-3.74%) |
Sep 03, 2020 | 90.42 | 92.18 | 82.72 | 88.22 | 10,392 | -2.86(-3.14%) |
Sep 02, 2020 | 91.52 | 93.94 | 89.10 | 91.08 | 13,230 | -0.66(-0.72%) |
Sep 01, 2020 | 93.72 | 95.04 | 90.42 | 91.74 | 7,000 | -3.52(-3.70%) |
Aug 31, 2020 | 97.24 | 97.68 | 93.06 | 95.26 | 4,737 | -2.64(-2.70%) |
Aug 28, 2020 | 97.46 | 102.96 | 96.58 | 97.90 | 5,236 | +0.44(+0.45%) |
Aug 27, 2020 | 97.68 | 102.08 | 93.50 | 97.46 | 7,463 | -0.88(-0.89%) |
Aug 26, 2020 | 106.48 | 110.88 | 97.68 | 98.34 | 11,806 | -9.24(-8.59%) |
Aug 25, 2020 | 94.60 | 108.24 | 92.84 | 107.58 | 30,568 | +13.20(+13.99%) |
Aug 24, 2020 | 97.90 | 100.76 | 92.62 | 94.38 | 11,228 | -3.30(-3.38%) |
Aug 21, 2020 | 99.66 | 102.96 | 95.70 | 97.68 | 9,231 | -0.22(-0.22%) |
Aug 20, 2020 | 96.80 | 103.84 | 93.06 | 97.90 | 19,324 | +2.42(+2.53%) |
Aug 19, 2020 | 91.74 | 99.00 | 90.20 | 95.48 | 23,396 | +3.52(+3.83%) |
Aug 18, 2020 | 91.30 | 93.72 | 91.08 | 91.96 | 5,946 | +0.44(+0.48%) |
Aug 17, 2020 | 97.02 | 97.02 | 89.76 | 91.52 | 9,701 | -2.64(-2.80%) |
Aug 14, 2020 | 97.46 | 97.46 | 92.84 | 94.16 | 5,513 | -3.52(-3.60%) |
Aug 13, 2020 | 94.82 | 98.78 | 94.60 | 97.68 | 10,668 | +7.48(+8.29%) |
Aug 12, 2020 | 111.98 | 114.40 | 90.20 | 90.20 | 28,144 | -21.56(-19.29%) |
Aug 11, 2020 | 120.78 | 120.78 | 111.32 | 111.76 | 15,897 | -4.84(-4.15%) |
Aug 10, 2020 | 123.20 | 123.20 | 111.54 | 116.60 | 14,428 | -8.14(-6.53%) |
Aug 07, 2020 | 121.00 | 129.14 | 117.92 | 124.74 | 6,159 | +0.44(+0.35%) |
Aug 06, 2020 | 129.80 | 137.50 | 118.80 | 124.30 | 53,380 | +7.26(+6.20%) |
Aug 05, 2020 | 118.14 | 119.02 | 115.50 | 117.04 | 2,398 | +0.44(+0.38%) |
Aug 04, 2020 | 115.50 | 122.76 | 114.40 | 116.60 | 5,732 | +1.10(+0.95%) |
Aug 03, 2020 | 118.58 | 119.24 | 112.42 | 115.50 | 5,936 | -4.18(-3.49%) |
Jul 31, 2020 | 116.38 | 119.68 | 112.42 | 119.68 | 11,340 | +3.08(+2.64%) |
Jul 30, 2020 | 119.90 | 122.10 | 115.50 | 116.60 | 9,794 | -5.72(-4.68%) |
Jul 29, 2020 | 122.76 | 125.62 | 115.50 | 122.32 | 11,173 | -0.66(-0.54%) |
Jul 28, 2020 | 125.40 | 130.68 | 118.80 | 122.98 | 11,815 | -2.86(-2.27%) |
Jul 27, 2020 | 126.50 | 135.30 | 121.00 | 125.84 | 28,199 | +6.16(+5.15%) |
Jul 24, 2020 | 118.58 | 120.78 | 114.40 | 119.68 | 5,418 | -1.32(-1.09%) |
Jul 23, 2020 | 136.62 | 136.62 | 116.60 | 121.00 | 11,077 | -2.64(-2.14%) |
Jul 22, 2020 | 133.76 | 133.76 | 121.44 | 123.64 | 11,687 | -9.46(-7.11%) |
Jul 21, 2020 | 144.76 | 145.86 | 132.00 | 133.10 | 20,538 | -12.10(-8.33%) |
Jul 20, 2020 | 124.96 | 156.20 | 117.70 | 145.20 | 65,640 | +22.00(+17.86%) |
Jul 17, 2020 | 122.10 | 124.08 | 114.21 | 123.20 | 8,790 | +0.66(+0.54%) |
Jul 16, 2020 | 122.10 | 125.40 | 119.68 | 122.54 | 10,029 | -3.08(-2.45%) |
Jul 15, 2020 | 124.74 | 129.58 | 115.72 | 125.62 | 18,504 | +3.52(+2.88%) |
Jul 14, 2020 | 121.00 | 128.92 | 111.54 | 122.10 | 32,492 | +4.18(+3.54%) |
Jul 13, 2020 | 138.60 | 139.70 | 117.48 | 117.92 | 33,056 | -23.98(-16.90%) |
Jul 10, 2020 | 157.30 | 159.83 | 140.80 | 141.90 | 24,240 | -19.80(-12.24%) |
Jul 09, 2020 | 171.38 | 180.40 | 157.30 | 161.70 | 24,611 | -23.10(-12.50%) |
Jul 08, 2020 | 153.78 | 191.84 | 128.70 | 184.80 | 103,362 | +36.08(+24.26%) |
Jul 07, 2020 | 154.66 | 164.56 | 147.18 | 148.72 | 20,539 | -23.76(-13.78%) |
Jul 06, 2020 | 212.30 | 218.68 | 162.80 | 172.48 | 38,664 | -32.01(-15.65%) |