Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.90 | 34.70 | 32.20 | 33.00 | 63,400 | -0.70(-2.08%) |
Jan 28, 2021 | 35.10 | 36.00 | 33.10 | 33.70 | 32,356 | -2.00(-5.60%) |
Jan 27, 2021 | 35.50 | 37.20 | 34.80 | 35.70 | 35,608 | -1.00(-2.72%) |
Jan 26, 2021 | 36.90 | 37.40 | 36.10 | 36.70 | 29,754 | -0.20(-0.54%) |
Jan 25, 2021 | 38.00 | 38.20 | 36.43 | 36.90 | 49,652 | -1.30(-3.40%) |
Jan 22, 2021 | 37.50 | 38.50 | 37.50 | 38.20 | 37,900 | -0.10(-0.26%) |
Jan 21, 2021 | 38.50 | 38.60 | 37.50 | 38.30 | 29,843 | -0.20(-0.52%) |
Jan 20, 2021 | 38.90 | 39.20 | 37.50 | 38.50 | 34,066 | -0.10(-0.26%) |
Jan 19, 2021 | 39.00 | 39.00 | 38.10 | 38.60 | 31,008 | +0.60(+1.58%) |
Jan 15, 2021 | 39.20 | 39.41 | 37.70 | 38.00 | 33,800 | -1.20(-3.06%) |
Jan 14, 2021 | 39.20 | 39.40 | 37.90 | 39.20 | 33,800 | +0.20(+0.51%) |
Jan 13, 2021 | 39.90 | 39.90 | 38.00 | 39.00 | 21,077 | -0.20(-0.51%) |
Jan 12, 2021 | 37.30 | 39.50 | 36.40 | 39.20 | 56,456 | +2.40(+6.52%) |
Jan 11, 2021 | 38.10 | 38.10 | 36.30 | 36.80 | 48,249 | -1.90(-4.91%) |
Jan 08, 2021 | 39.10 | 39.40 | 37.75 | 38.70 | 43,270 | -0.70(-1.78%) |
Jan 07, 2021 | 38.80 | 39.50 | 38.30 | 39.40 | 47,217 | +0.20(+0.51%) |
Jan 06, 2021 | 40.30 | 40.70 | 38.30 | 39.20 | 65,844 | +0.20(+0.51%) |
Jan 05, 2021 | 39.00 | 39.80 | 38.40 | 39.00 | 41,912 | -0.70(-1.76%) |
Jan 04, 2021 | 38.10 | 39.90 | 37.20 | 39.70 | 56,300 | +0.90(+2.32%) |
Dec 31, 2020 | 38.80 | 38.80 | 38.80 | 43,739 | +0.50(+1.31%) | |
Dec 30, 2020 | 40.00 | 40.10 | 37.80 | 38.30 | 43,739 | -0.90(-2.30%) |
Dec 29, 2020 | 40.50 | 40.60 | 38.00 | 39.20 | 67,517 | -0.80(-2.00%) |
Dec 28, 2020 | 40.60 | 40.60 | 38.20 | 40.00 | 87,938 | -0.60(-1.48%) |
Dec 24, 2020 | 39.10 | 40.70 | 38.20 | 40.60 | 93,110 | +0.00(+0.00%) |
Dec 23, 2020 | 42.70 | 43.60 | 39.20 | 40.60 | 1,418,087 | +4.40(+12.15%) |
Dec 22, 2020 | 34.90 | 37.30 | 34.30 | 36.20 | 81,962 | +0.60(+1.69%) |
Dec 21, 2020 | 34.90 | 35.90 | 34.00 | 35.60 | 53,151 | +0.30(+0.85%) |
Dec 18, 2020 | 32.90 | 36.10 | 32.80 | 35.30 | 106,110 | +1.80(+5.37%) |
Dec 17, 2020 | 33.80 | 34.10 | 32.60 | 33.50 | 62,033 | -0.10(-0.30%) |
Dec 16, 2020 | 35.00 | 35.30 | 33.30 | 33.60 | 57,067 | -1.70(-4.82%) |
Dec 15, 2020 | 34.60 | 35.30 | 32.50 | 35.30 | 90,670 | +0.60(+1.73%) |
Dec 14, 2020 | 36.30 | 36.30 | 33.90 | 34.70 | 83,708 | -0.30(-0.86%) |
Dec 11, 2020 | 35.10 | 36.10 | 34.10 | 35.00 | 90,000 | +0.30(+0.86%) |
Dec 10, 2020 | 35.30 | 35.90 | 34.00 | 34.70 | 121,634 | -0.80(-2.25%) |
Dec 09, 2020 | 36.20 | 37.90 | 34.30 | 35.50 | 177,908 | -1.80(-4.83%) |
Dec 08, 2020 | 38.60 | 40.90 | 37.00 | 37.30 | 279,922 | -0.70(-1.84%) |
Dec 07, 2020 | 36.60 | 39.80 | 33.40 | 38.00 | 911,117 | -0.20(-0.52%) |
Dec 04, 2020 | 41.50 | 44.00 | 35.60 | 38.20 | 1,425,210 | -9.70(-20.25%) |
Dec 03, 2020 | 43.90 | 59.10 | 38.30 | 47.90 | 22,956,690 | +24.30(+102.97%) |
Dec 02, 2020 | 22.50 | 24.50 | 21.50 | 23.60 | 44,001 | +1.10(+4.89%) |
Dec 01, 2020 | 24.30 | 24.40 | 22.10 | 22.50 | 27,662 | -1.70(-7.02%) |
Nov 30, 2020 | 24.60 | 24.80 | 23.00 | 24.20 | 18,400 | -0.10(-0.41%) |
Nov 27, 2020 | 24.70 | 24.90 | 24.21 | 24.30 | 27,900 | +0.30(+1.25%) |
Nov 25, 2020 | 24.50 | 25.00 | 23.80 | 24.00 | 30,060 | -0.70(-2.83%) |
Nov 24, 2020 | 24.50 | 24.80 | 23.70 | 24.70 | 40,928 | -0.10(-0.40%) |
Nov 23, 2020 | 24.60 | 25.80 | 24.10 | 24.80 | 40,052 | +0.20(+0.81%) |
Nov 20, 2020 | 25.80 | 25.80 | 24.10 | 24.60 | 42,960 | -0.70(-2.77%) |
Nov 19, 2020 | 25.00 | 26.50 | 24.40 | 25.30 | 121,027 | +0.80(+3.27%) |
Nov 18, 2020 | 23.60 | 25.05 | 23.28 | 24.50 | 41,174 | +0.80(+3.38%) |
Nov 17, 2020 | 23.40 | 23.70 | 23.00 | 23.70 | 10,503 | -0.10(-0.42%) |
Nov 16, 2020 | 21.20 | 24.20 | 21.20 | 23.80 | 46,460 | +2.60(+12.26%) |
Nov 13, 2020 | 21.40 | 21.40 | 20.60 | 21.20 | 13,640 | +0.10(+0.47%) |
Nov 12, 2020 | 21.90 | 22.30 | 20.80 | 21.10 | 15,414 | -1.20(-5.38%) |
Nov 11, 2020 | 22.00 | 22.30 | 21.50 | 22.30 | 11,343 | +1.00(+4.69%) |
Nov 10, 2020 | 21.00 | 22.90 | 21.00 | 21.30 | 39,656 | -2.50(-10.50%) |
Nov 09, 2020 | 23.80 | 24.70 | 22.20 | 23.80 | 42,448 | +0.40(+1.71%) |
Nov 06, 2020 | 21.00 | 23.40 | 20.70 | 23.40 | 75,570 | +2.30(+10.90%) |
Nov 05, 2020 | 21.00 | 21.30 | 20.50 | 21.10 | 21,415 | +0.10(+0.48%) |
Nov 04, 2020 | 21.50 | 21.50 | 20.50 | 21.00 | 25,816 | +0.30(+1.45%) |
Nov 03, 2020 | 20.10 | 20.90 | 20.10 | 20.70 | 9,287 | +0.70(+3.50%) |