Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.10 | 32.05 | 30.47 | 30.51 | 118,000 | -0.80(-2.56%) |
Jan 28, 2021 | 30.91 | 31.60 | 29.64 | 31.31 | 94,684 | +0.93(+3.06%) |
Jan 27, 2021 | 31.13 | 31.43 | 29.51 | 30.38 | 155,771 | -1.76(-5.48%) |
Jan 26, 2021 | 34.10 | 34.27 | 31.51 | 32.14 | 117,205 | -1.97(-5.78%) |
Jan 25, 2021 | 34.41 | 34.55 | 31.85 | 34.11 | 173,310 | -0.74(-2.12%) |
Jan 22, 2021 | 36.75 | 36.75 | 33.50 | 34.85 | 163,600 | -2.54(-6.79%) |
Jan 21, 2021 | 39.30 | 39.30 | 37.13 | 37.39 | 83,523 | -1.91(-4.86%) |
Jan 20, 2021 | 38.81 | 39.80 | 37.96 | 39.30 | 99,828 | +0.68(+1.76%) |
Jan 19, 2021 | 41.00 | 42.91 | 37.92 | 38.62 | 118,876 | -1.42(-3.55%) |
Jan 15, 2021 | 41.10 | 41.10 | 39.02 | 40.04 | 125,700 | -1.86(-4.44%) |
Jan 14, 2021 | 41.36 | 42.07 | 40.69 | 41.90 | 123,337 | +0.93(+2.27%) |
Jan 13, 2021 | 42.00 | 42.38 | 40.50 | 40.97 | 150,319 | -0.94(-2.24%) |
Jan 12, 2021 | 42.45 | 43.01 | 40.93 | 41.91 | 249,176 | -0.23(-0.55%) |
Jan 11, 2021 | 36.70 | 42.88 | 36.70 | 42.14 | 319,048 | +4.68(+12.49%) |
Jan 08, 2021 | 37.34 | 37.92 | 36.09 | 37.46 | 75,400 | +0.22(+0.59%) |
Jan 07, 2021 | 37.39 | 38.17 | 36.64 | 37.24 | 154,759 | +0.14(+0.38%) |
Jan 06, 2021 | 36.23 | 38.36 | 35.96 | 37.10 | 179,600 | +1.62(+4.57%) |
Jan 05, 2021 | 33.06 | 35.69 | 33.06 | 35.48 | 106,148 | +2.47(+7.48%) |
Jan 04, 2021 | 35.36 | 35.36 | 32.76 | 33.01 | 102,106 | -1.66(-4.79%) |
Dec 31, 2020 | 34.67 | 34.67 | 34.67 | 91,123 | +0.36(+1.05%) | |
Dec 30, 2020 | 33.92 | 34.61 | 33.61 | 34.31 | 91,123 | +0.70(+2.08%) |
Dec 29, 2020 | 35.48 | 35.48 | 33.00 | 33.61 | 78,818 | -1.95(-5.48%) |
Dec 28, 2020 | 36.78 | 37.50 | 35.48 | 35.56 | 84,382 | -0.41(-1.14%) |
Dec 24, 2020 | 36.87 | 36.87 | 35.00 | 35.97 | 58,200 | -0.68(-1.86%) |
Dec 23, 2020 | 35.41 | 37.09 | 35.24 | 36.65 | 107,727 | +2.04(+5.89%) |
Dec 22, 2020 | 34.59 | 35.00 | 34.03 | 34.61 | 71,447 | +0.10(+0.29%) |
Dec 21, 2020 | 33.82 | 34.66 | 32.24 | 34.51 | 89,179 | -0.33(-0.95%) |
Dec 18, 2020 | 34.74 | 34.84 | 33.55 | 34.84 | 462,300 | +0.10(+0.29%) |
Dec 17, 2020 | 34.20 | 34.79 | 33.38 | 34.74 | 131,442 | +0.59(+1.73%) |
Dec 16, 2020 | 33.30 | 34.39 | 32.25 | 34.15 | 183,174 | +1.10(+3.33%) |
Dec 15, 2020 | 33.17 | 33.80 | 32.02 | 33.05 | 156,415 | +0.68(+2.10%) |
Dec 14, 2020 | 36.38 | 36.38 | 32.22 | 32.37 | 314,582 | -2.86(-8.12%) |
Dec 11, 2020 | 37.53 | 37.88 | 33.97 | 35.23 | 170,100 | -3.18(-8.28%) |
Dec 10, 2020 | 38.13 | 39.16 | 37.61 | 38.41 | 91,326 | -0.53(-1.36%) |
Dec 09, 2020 | 39.86 | 40.61 | 37.89 | 38.94 | 156,434 | -0.35(-0.89%) |
Dec 08, 2020 | 39.06 | 40.31 | 38.93 | 39.29 | 125,666 | -0.40(-1.01%) |
Dec 07, 2020 | 41.11 | 41.13 | 39.51 | 39.69 | 177,086 | -1.44(-3.50%) |
Dec 04, 2020 | 38.69 | 41.17 | 38.69 | 41.13 | 143,500 | +2.88(+7.53%) |
Dec 03, 2020 | 36.47 | 38.83 | 35.65 | 38.25 | 170,965 | +1.84(+5.05%) |
Dec 02, 2020 | 36.16 | 36.63 | 34.41 | 36.41 | 176,710 | -0.11(-0.30%) |
Dec 01, 2020 | 35.39 | 36.64 | 34.94 | 36.52 | 238,643 | +2.60(+7.67%) |
Nov 30, 2020 | 36.60 | 37.34 | 33.82 | 33.92 | 196,346 | -2.92(-7.93%) |
Nov 27, 2020 | 37.93 | 38.00 | 36.54 | 36.84 | 71,300 | -1.24(-3.26%) |
Nov 25, 2020 | 38.54 | 38.79 | 36.00 | 38.08 | 145,000 | -1.06(-2.71%) |
Nov 24, 2020 | 36.96 | 40.55 | 35.80 | 39.14 | 297,719 | +3.15(+8.75%) |
Nov 23, 2020 | 37.00 | 37.12 | 35.85 | 35.99 | 192,353 | -0.07(-0.19%) |
Nov 20, 2020 | 36.57 | 37.13 | 36.02 | 36.06 | 107,300 | -0.69(-1.88%) |
Nov 19, 2020 | 38.99 | 39.27 | 35.27 | 36.75 | 204,403 | -2.41(-6.15%) |
Nov 18, 2020 | 38.48 | 41.85 | 38.13 | 39.16 | 483,594 | +1.37(+3.63%) |
Nov 17, 2020 | 35.89 | 38.60 | 35.49 | 37.79 | 272,191 | +1.24(+3.39%) |
Nov 16, 2020 | 35.50 | 36.70 | 34.38 | 36.55 | 248,994 | +2.35(+6.87%) |
Nov 13, 2020 | 32.45 | 34.41 | 32.45 | 34.20 | 240,700 | +2.20(+6.88%) |
Nov 12, 2020 | 32.12 | 32.60 | 31.39 | 32.00 | 365,052 | -0.84(-2.56%) |
Nov 11, 2020 | 33.75 | 33.75 | 32.13 | 32.84 | 393,252 | -0.79(-2.35%) |
Nov 10, 2020 | 32.30 | 34.00 | 31.71 | 33.63 | 642,226 | +1.31(+4.05%) |
Nov 09, 2020 | 29.80 | 33.17 | 28.01 | 32.32 | 733,883 | +4.42(+15.84%) |
Nov 06, 2020 | 23.74 | 28.75 | 23.00 | 27.90 | 1,146,900 | +7.86(+39.22%) |
Nov 05, 2020 | 17.55 | 20.41 | 17.55 | 20.04 | 342,933 | +2.44(+13.86%) |
Nov 04, 2020 | 17.30 | 17.79 | 16.37 | 17.60 | 214,024 | -0.30(-1.68%) |
Nov 03, 2020 | 16.70 | 17.98 | 16.70 | 17.90 | 108,025 | +1.61(+9.88%) |