Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.66 | 38.77 | 35.82 | 36.57 | 189,500 | -1.29(-3.41%) |
Jan 28, 2021 | 38.87 | 41.80 | 37.71 | 37.86 | 349,566 | +0.08(+0.21%) |
Jan 27, 2021 | 39.04 | 40.25 | 37.33 | 37.78 | 151,627 | -1.17(-3.00%) |
Jan 26, 2021 | 42.04 | 42.04 | 37.55 | 38.95 | 301,240 | -2.96(-7.06%) |
Jan 25, 2021 | 42.95 | 43.88 | 40.60 | 41.91 | 114,395 | -0.78(-1.83%) |
Jan 22, 2021 | 44.46 | 44.46 | 40.73 | 42.69 | 178,400 | -2.35(-5.22%) |
Jan 21, 2021 | 44.89 | 45.92 | 42.08 | 45.04 | 171,549 | +0.51(+1.15%) |
Jan 20, 2021 | 42.70 | 44.91 | 41.77 | 44.53 | 107,586 | +2.38(+5.65%) |
Jan 19, 2021 | 45.34 | 45.94 | 40.31 | 42.15 | 263,585 | -2.78(-6.19%) |
Jan 15, 2021 | 45.75 | 46.80 | 42.87 | 44.93 | 144,900 | -0.31(-0.69%) |
Jan 14, 2021 | 42.46 | 45.44 | 42.01 | 45.24 | 156,098 | +3.14(+7.46%) |
Jan 13, 2021 | 41.80 | 43.32 | 41.34 | 42.10 | 94,633 | +0.36(+0.86%) |
Jan 12, 2021 | 45.52 | 45.52 | 40.68 | 41.74 | 215,456 | -3.76(-8.26%) |
Jan 11, 2021 | 42.85 | 48.31 | 42.85 | 45.50 | 196,385 | +2.53(+5.89%) |
Jan 08, 2021 | 41.00 | 43.14 | 38.57 | 42.97 | 293,400 | +1.97(+4.80%) |
Jan 07, 2021 | 41.00 | 41.00 | 39.50 | 41.00 | 115,026 | +0.13(+0.32%) |
Jan 06, 2021 | 38.49 | 42.35 | 38.08 | 40.87 | 191,992 | +2.29(+5.94%) |
Jan 05, 2021 | 40.00 | 43.69 | 38.19 | 38.58 | 321,351 | -1.07(-2.70%) |
Jan 04, 2021 | 38.84 | 39.76 | 37.28 | 39.65 | 212,980 | +1.21(+3.15%) |
Dec 31, 2020 | 38.44 | 38.44 | 38.44 | 150,765 | -1.69(-4.21%) | |
Dec 30, 2020 | 37.24 | 40.83 | 37.19 | 40.13 | 150,765 | +3.14(+8.49%) |
Dec 29, 2020 | 38.81 | 40.92 | 34.72 | 36.99 | 217,889 | -1.72(-4.44%) |
Dec 28, 2020 | 42.41 | 42.56 | 38.40 | 38.71 | 261,881 | -1.75(-4.33%) |
Dec 24, 2020 | 46.23 | 46.44 | 40.11 | 40.46 | 116,800 | -6.22(-13.32%) |
Dec 23, 2020 | 45.27 | 48.96 | 42.31 | 46.68 | 603,175 | +0.71(+1.54%) |
Dec 22, 2020 | 39.05 | 47.72 | 39.05 | 45.97 | 597,624 | +6.77(+17.27%) |
Dec 21, 2020 | 34.66 | 39.86 | 33.34 | 39.20 | 648,155 | +3.43(+9.59%) |
Dec 18, 2020 | 44.06 | 44.91 | 35.00 | 35.77 | 2,675,900 | -8.06(-18.39%) |
Dec 17, 2020 | 43.42 | 45.45 | 41.16 | 43.83 | 365,595 | -0.01(-0.02%) |
Dec 16, 2020 | 42.35 | 46.64 | 41.08 | 43.84 | 336,725 | +1.93(+4.61%) |
Dec 15, 2020 | 40.83 | 41.97 | 38.73 | 41.91 | 184,004 | +1.71(+4.25%) |
Dec 14, 2020 | 40.52 | 40.80 | 38.40 | 40.20 | 216,338 | +0.92(+2.34%) |
Dec 11, 2020 | 39.01 | 39.74 | 37.58 | 39.28 | 58,200 | -0.15(-0.38%) |
Dec 10, 2020 | 38.12 | 40.62 | 38.12 | 39.43 | 88,658 | +0.82(+2.12%) |
Dec 09, 2020 | 43.63 | 43.85 | 38.25 | 38.61 | 105,726 | -5.00(-11.47%) |
Dec 08, 2020 | 43.80 | 44.35 | 42.88 | 43.61 | 133,056 | -0.15(-0.34%) |
Dec 07, 2020 | 47.07 | 47.55 | 42.82 | 43.76 | 146,038 | -3.05(-6.52%) |
Dec 04, 2020 | 44.03 | 47.45 | 40.63 | 46.81 | 274,000 | +2.74(+6.22%) |
Dec 03, 2020 | 40.64 | 46.85 | 40.00 | 44.07 | 169,147 | +3.62(+8.95%) |
Dec 02, 2020 | 36.65 | 41.47 | 36.27 | 40.45 | 132,370 | +3.37(+9.09%) |
Dec 01, 2020 | 40.00 | 42.00 | 36.13 | 37.08 | 163,458 | -2.53(-6.39%) |
Nov 30, 2020 | 35.31 | 39.66 | 34.50 | 39.61 | 304,057 | +4.64(+13.27%) |
Nov 27, 2020 | 34.90 | 35.27 | 33.91 | 34.97 | 40,600 | +0.40(+1.16%) |
Nov 25, 2020 | 33.81 | 36.48 | 33.81 | 34.57 | 112,800 | +0.64(+1.89%) |
Nov 24, 2020 | 34.40 | 34.58 | 33.36 | 33.93 | 120,350 | -0.34(-0.99%) |
Nov 23, 2020 | 33.91 | 35.28 | 33.60 | 34.27 | 117,512 | +0.77(+2.30%) |
Nov 20, 2020 | 32.97 | 34.62 | 32.97 | 33.50 | 79,300 | -0.43(-1.27%) |
Nov 19, 2020 | 31.07 | 34.32 | 31.07 | 33.93 | 93,773 | +2.99(+9.66%) |
Nov 18, 2020 | 29.78 | 31.27 | 29.35 | 30.94 | 67,105 | +1.34(+4.53%) |
Nov 17, 2020 | 30.55 | 30.74 | 29.30 | 29.60 | 125,638 | -0.90(-2.95%) |
Nov 16, 2020 | 30.58 | 31.47 | 29.84 | 30.50 | 149,444 | +0.75(+2.52%) |
Nov 13, 2020 | 31.50 | 32.03 | 29.50 | 29.75 | 107,500 | -1.49(-4.77%) |
Nov 12, 2020 | 31.32 | 32.48 | 30.80 | 31.24 | 146,504 | -0.36(-1.14%) |
Nov 11, 2020 | 29.10 | 31.60 | 29.10 | 31.60 | 101,433 | +2.69(+9.30%) |
Nov 10, 2020 | 31.99 | 32.10 | 28.53 | 28.91 | 210,206 | -2.84(-8.94%) |
Nov 09, 2020 | 34.50 | 35.24 | 31.61 | 31.75 | 230,872 | -1.86(-5.53%) |
Nov 06, 2020 | 33.40 | 34.22 | 31.12 | 33.61 | 183,300 | +0.16(+0.48%) |
Nov 05, 2020 | 31.18 | 35.67 | 30.71 | 33.45 | 248,507 | +2.64(+8.57%) |
Nov 04, 2020 | 27.30 | 31.00 | 27.30 | 30.81 | 149,288 | +3.09(+11.15%) |
Nov 03, 2020 | 26.88 | 28.07 | 26.56 | 27.72 | 150,327 | +1.40(+5.32%) |
Nov 02, 2020 | 26.56 | 27.50 | 25.46 | 26.32 | 131,409 | -0.11(-0.42%) |
Oct 30, 2020 | 26.25 | 26.76 | 24.58 | 26.43 | 149,200 | +0.24(+0.92%) |
Oct 29, 2020 | 24.71 | 26.72 | 24.30 | 26.19 | 199,924 | +1.36(+5.48%) |
Oct 28, 2020 | 27.66 | 27.98 | 24.41 | 24.83 | 214,695 | -1.94(-7.25%) |
Oct 27, 2020 | 26.17 | 26.88 | 25.53 | 26.77 | 206,910 | +0.81(+3.12%) |
Oct 26, 2020 | 25.73 | 26.41 | 24.85 | 25.96 | 203,988 | +0.15(+0.58%) |
Oct 23, 2020 | 25.78 | 26.50 | 24.92 | 25.81 | 84,200 | +0.11(+0.43%) |
Oct 22, 2020 | 25.41 | 26.98 | 25.41 | 25.70 | 143,517 | +0.36(+1.42%) |
Oct 21, 2020 | 25.37 | 25.90 | 24.55 | 25.34 | 102,414 | -0.06(-0.24%) |
Oct 20, 2020 | 27.35 | 27.91 | 25.16 | 25.40 | 158,356 | -1.64(-6.07%) |
Oct 19, 2020 | 28.28 | 28.96 | 26.76 | 27.04 | 111,561 | -1.06(-3.77%) |
Oct 16, 2020 | 27.03 | 30.32 | 26.00 | 28.10 | 398,900 | +1.03(+3.80%) |
Oct 15, 2020 | 24.77 | 27.99 | 23.70 | 27.07 | 239,829 | +3.13(+13.07%) |
Oct 14, 2020 | 25.58 | 26.22 | 23.65 | 23.94 | 342,357 | -1.40(-5.52%) |
Oct 13, 2020 | 25.21 | 26.19 | 25.00 | 25.34 | 130,378 | +0.06(+0.24%) |
Oct 12, 2020 | 28.00 | 28.36 | 24.98 | 25.28 | 378,107 | -2.48(-8.93%) |
Oct 09, 2020 | 28.42 | 28.98 | 27.50 | 27.76 | 95,400 | -0.56(-1.98%) |
Oct 08, 2020 | 31.17 | 31.17 | 26.77 | 28.32 | 184,370 | -2.53(-8.20%) |
Oct 07, 2020 | 30.61 | 31.77 | 30.00 | 30.85 | 213,826 | +0.64(+2.12%) |
Oct 06, 2020 | 32.28 | 33.08 | 29.02 | 30.21 | 174,825 | -1.73(-5.42%) |
Oct 05, 2020 | 28.45 | 32.62 | 28.27 | 31.94 | 270,708 | +3.70(+13.10%) |
Oct 02, 2020 | 27.51 | 28.70 | 27.40 | 28.24 | 147,100 | +0.27(+0.97%) |
Oct 01, 2020 | 27.72 | 29.00 | 27.10 | 27.97 | 159,751 | +0.47(+1.71%) |
Sep 30, 2020 | 26.75 | 28.49 | 26.06 | 27.50 | 312,777 | +0.58(+2.15%) |
Sep 29, 2020 | 25.51 | 28.40 | 24.75 | 26.92 | 955,915 | +1.46(+5.73%) |
Sep 28, 2020 | 26.85 | 29.74 | 24.50 | 25.46 | 1,245,157 | -1.23(-4.61%) |
Sep 25, 2020 | 25.66 | 28.99 | 24.56 | 26.69 | 677,600 | +0.66(+2.54%) |
Sep 24, 2020 | 24.95 | 26.59 | 24.25 | 26.03 | 558,145 | +1.08(+4.33%) |
Sep 23, 2020 | 28.31 | 28.86 | 24.36 | 24.95 | 614,179 | -3.75(-13.07%) |
Sep 22, 2020 | 31.41 | 31.98 | 28.07 | 28.70 | 388,626 | -2.63(-8.39%) |
Sep 21, 2020 | 28.52 | 32.54 | 28.40 | 31.33 | 575,405 | +1.75(+5.92%) |
Sep 18, 2020 | 26.16 | 31.75 | 25.00 | 29.58 | 2,975,500 | +3.53(+13.55%) |
Sep 17, 2020 | 25.00 | 27.49 | 24.69 | 26.05 | 492,215 | +0.78(+3.09%) |
Sep 16, 2020 | 21.53 | 25.40 | 21.41 | 25.27 | 581,902 | +4.22(+20.05%) |
Sep 15, 2020 | 21.68 | 22.34 | 20.77 | 21.05 | 184,871 | -0.45(-2.09%) |
Sep 14, 2020 | 22.47 | 23.54 | 21.46 | 21.50 | 160,845 | -0.52(-2.36%) |
Sep 11, 2020 | 22.64 | 22.99 | 21.57 | 22.02 | 83,800 | -0.17(-0.77%) |
Sep 10, 2020 | 23.33 | 23.96 | 21.00 | 22.19 | 241,144 | -1.54(-6.49%) |
Sep 09, 2020 | 23.98 | 24.53 | 23.20 | 23.73 | 177,999 | +0.63(+2.73%) |
Sep 08, 2020 | 24.51 | 25.10 | 22.32 | 23.10 | 251,298 | -1.67(-6.74%) |
Sep 04, 2020 | 28.54 | 30.11 | 23.90 | 24.77 | 265,200 | -3.38(-12.01%) |
Sep 03, 2020 | 30.91 | 30.91 | 27.93 | 28.15 | 72,746 | -2.86(-9.22%) |
Sep 02, 2020 | 32.00 | 32.00 | 28.75 | 31.01 | 122,519 | -0.18(-0.58%) |
Sep 01, 2020 | 31.97 | 32.28 | 30.34 | 31.19 | 163,590 | -1.20(-3.70%) |
Aug 31, 2020 | 28.29 | 32.89 | 28.29 | 32.39 | 276,140 | +4.38(+15.64%) |
Aug 28, 2020 | 27.00 | 29.77 | 26.96 | 28.01 | 172,900 | +1.30(+4.87%) |
Aug 27, 2020 | 32.60 | 32.65 | 26.33 | 26.71 | 378,306 | -6.09(-18.57%) |
Aug 26, 2020 | 33.37 | 33.72 | 31.20 | 32.80 | 248,226 | -0.20(-0.61%) |
Aug 25, 2020 | 32.76 | 33.47 | 31.16 | 33.00 | 351,375 | +0.34(+1.04%) |
Aug 24, 2020 | 33.21 | 33.50 | 29.70 | 32.66 | 403,074 | +0.90(+2.83%) |
Aug 21, 2020 | 30.68 | 32.50 | 30.50 | 31.76 | 151,200 | +0.91(+2.95%) |
Aug 20, 2020 | 35.64 | 36.25 | 29.27 | 30.85 | 290,646 | -5.25(-14.54%) |
Aug 19, 2020 | 35.26 | 36.75 | 33.27 | 36.10 | 103,874 | +1.05(+3.00%) |
Aug 18, 2020 | 38.63 | 39.45 | 34.22 | 35.05 | 358,517 | -3.58(-9.27%) |
Aug 17, 2020 | 39.31 | 42.48 | 37.50 | 38.63 | 555,384 | -1.01(-2.55%) |
Aug 14, 2020 | 37.65 | 40.13 | 37.65 | 39.64 | 276,600 | +2.26(+6.05%) |
Aug 13, 2020 | 37.64 | 41.97 | 36.94 | 37.38 | 301,927 | -0.33(-0.88%) |
Aug 12, 2020 | 43.30 | 43.97 | 37.67 | 37.71 | 637,152 | -4.99(-11.69%) |
Aug 11, 2020 | 41.29 | 45.28 | 39.58 | 42.70 | 702,700 | +1.65(+4.02%) |
Aug 10, 2020 | 35.45 | 42.93 | 34.94 | 41.05 | 572,234 | +6.54(+18.95%) |
Aug 07, 2020 | 32.69 | 37.37 | 32.16 | 34.51 | 549,500 | +2.27(+7.04%) |
Aug 06, 2020 | 31.01 | 33.70 | 30.70 | 32.24 | 347,081 | +1.69(+5.53%) |
Aug 05, 2020 | 29.39 | 36.69 | 29.25 | 30.55 | 1,774,067 | +1.15(+3.91%) |
Aug 04, 2020 | 26.11 | 31.59 | 25.97 | 29.40 | 378,238 | +3.55(+13.73%) |
Aug 03, 2020 | 24.05 | 26.85 | 23.01 | 25.85 | 474,564 | +0.95(+3.82%) |
Jul 31, 2020 | 22.82 | 26.00 | 22.10 | 24.90 | 407,900 | -0.49(-1.93%) |