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%) |