Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.00 | 34.30 | 32.00 | 32.00 | 18,620 | -1.50(-4.48%) |
Jan 28, 2021 | 33.30 | 35.50 | 33.00 | 33.50 | 34,527 | -0.20(-0.59%) |
Jan 27, 2021 | 34.70 | 35.50 | 33.00 | 33.70 | 38,687 | -0.70(-2.03%) |
Jan 26, 2021 | 33.90 | 36.00 | 33.80 | 34.40 | 33,088 | +0.30(+0.88%) |
Jan 25, 2021 | 36.00 | 36.90 | 31.30 | 34.10 | 61,661 | -1.90(-5.28%) |
Jan 22, 2021 | 34.50 | 36.10 | 33.60 | 36.00 | 61,140 | +1.50(+4.35%) |
Jan 21, 2021 | 39.40 | 39.50 | 34.00 | 34.50 | 163,809 | -5.70(-14.18%) |
Jan 20, 2021 | 45.90 | 49.40 | 35.00 | 40.20 | 1,937,566 | +8.40(+26.42%) |
Jan 19, 2021 | 32.20 | 34.90 | 31.00 | 31.80 | 41,046 | -1.30(-3.93%) |
Jan 15, 2021 | 29.10 | 33.12 | 28.00 | 33.10 | 86,230 | +4.60(+16.14%) |
Jan 14, 2021 | 27.50 | 28.50 | 27.10 | 28.50 | 17,464 | +1.10(+4.01%) |
Jan 13, 2021 | 27.80 | 28.20 | 26.50 | 27.40 | 9,363 | -0.80(-2.84%) |
Jan 12, 2021 | 27.90 | 28.50 | 27.00 | 28.20 | 18,968 | +0.30(+1.08%) |
Jan 11, 2021 | 26.90 | 28.00 | 26.50 | 27.90 | 17,099 | +0.90(+3.33%) |
Jan 08, 2021 | 26.00 | 27.10 | 25.79 | 27.00 | 29,240 | +1.60(+6.30%) |
Jan 07, 2021 | 24.50 | 26.20 | 24.50 | 25.40 | 16,650 | +0.90(+3.67%) |
Jan 06, 2021 | 25.00 | 25.60 | 24.20 | 24.50 | 14,032 | -0.30(-1.21%) |
Jan 05, 2021 | 24.90 | 25.40 | 24.20 | 24.80 | 12,027 | +0.00(+0.00%) |
Jan 04, 2021 | 25.10 | 26.00 | 24.50 | 24.80 | 18,991 | +0.10(+0.40%) |
Dec 31, 2020 | 24.70 | 24.70 | 24.70 | 16,391 | +0.10(+0.41%) | |
Dec 30, 2020 | 23.60 | 25.20 | 23.20 | 24.60 | 16,391 | +1.50(+6.49%) |
Dec 29, 2020 | 24.40 | 24.60 | 23.10 | 23.10 | 13,342 | -0.70(-2.94%) |
Dec 28, 2020 | 26.10 | 26.10 | 23.80 | 23.80 | 22,100 | -2.10(-8.11%) |
Dec 24, 2020 | 26.20 | 26.50 | 25.80 | 25.90 | 5,670 | -0.20(-0.77%) |
Dec 23, 2020 | 26.40 | 27.50 | 25.80 | 26.10 | 33,695 | +0.10(+0.38%) |
Dec 22, 2020 | 26.70 | 27.50 | 25.60 | 26.00 | 26,820 | -0.30(-1.14%) |
Dec 21, 2020 | 26.50 | 27.70 | 25.90 | 26.30 | 31,249 | +0.00(+0.00%) |
Dec 18, 2020 | 26.60 | 27.50 | 26.20 | 26.30 | 22,640 | +0.30(+1.15%) |
Dec 17, 2020 | 26.60 | 27.10 | 25.80 | 26.00 | 20,096 | -0.60(-2.26%) |
Dec 16, 2020 | 27.10 | 27.40 | 26.10 | 26.60 | 23,732 | +0.20(+0.76%) |
Dec 15, 2020 | 27.30 | 27.90 | 26.30 | 26.40 | 23,183 | -0.90(-3.30%) |
Dec 14, 2020 | 27.90 | 28.20 | 27.00 | 27.30 | 21,791 | -0.30(-1.09%) |
Dec 11, 2020 | 27.70 | 27.70 | 26.41 | 27.60 | 21,280 | +0.10(+0.36%) |
Dec 10, 2020 | 26.40 | 28.50 | 26.30 | 27.50 | 24,933 | +0.40(+1.48%) |
Dec 09, 2020 | 28.20 | 28.40 | 26.60 | 27.10 | 27,957 | -0.90(-3.21%) |
Dec 08, 2020 | 26.10 | 29.30 | 25.40 | 28.00 | 50,024 | +1.90(+7.28%) |
Dec 07, 2020 | 26.00 | 27.00 | 25.70 | 26.10 | 28,040 | +0.50(+1.95%) |
Dec 04, 2020 | 24.50 | 25.90 | 24.50 | 25.60 | 21,010 | +1.10(+4.49%) |
Dec 03, 2020 | 25.30 | 25.60 | 24.50 | 24.50 | 19,516 | -0.80(-3.16%) |
Dec 02, 2020 | 26.00 | 26.47 | 24.80 | 25.30 | 35,974 | -0.50(-1.94%) |
Dec 01, 2020 | 27.20 | 27.20 | 25.60 | 25.80 | 33,779 | -0.60(-2.27%) |
Nov 30, 2020 | 25.50 | 26.50 | 25.00 | 26.40 | 49,602 | +1.80(+7.32%) |
Nov 27, 2020 | 23.70 | 24.90 | 23.70 | 24.60 | 27,280 | +1.30(+5.58%) |
Nov 25, 2020 | 23.80 | 24.60 | 23.10 | 23.30 | 20,830 | -0.70(-2.92%) |
Nov 24, 2020 | 23.50 | 24.50 | 23.20 | 24.00 | 34,427 | +0.50(+2.13%) |
Nov 23, 2020 | 22.80 | 23.90 | 22.70 | 23.50 | 30,329 | +0.20(+0.86%) |
Nov 20, 2020 | 23.50 | 23.65 | 22.70 | 23.30 | 24,150 | -0.80(-3.32%) |
Nov 19, 2020 | 23.50 | 24.10 | 22.60 | 24.10 | 27,698 | +0.00(+0.00%) |
Nov 18, 2020 | 22.20 | 24.30 | 21.90 | 24.10 | 38,191 | +2.10(+9.55%) |
Nov 17, 2020 | 21.70 | 22.40 | 21.10 | 22.00 | 15,418 | +0.10(+0.46%) |
Nov 16, 2020 | 21.60 | 22.30 | 21.40 | 21.90 | 13,386 | +0.00(+0.00%) |
Nov 13, 2020 | 21.20 | 21.90 | 20.80 | 21.90 | 29,540 | +0.70(+3.30%) |
Nov 12, 2020 | 20.60 | 22.00 | 20.30 | 21.20 | 50,586 | +0.70(+3.41%) |
Nov 11, 2020 | 20.50 | 20.90 | 20.30 | 20.50 | 11,262 | +0.20(+0.99%) |
Nov 10, 2020 | 20.70 | 20.80 | 20.10 | 20.30 | 19,173 | -0.60(-2.87%) |
Nov 09, 2020 | 20.50 | 21.20 | 20.10 | 20.90 | 45,314 | +0.60(+2.96%) |
Nov 06, 2020 | 20.90 | 20.90 | 20.00 | 20.30 | 19,460 | -0.60(-2.87%) |
Nov 05, 2020 | 20.80 | 21.30 | 20.50 | 20.90 | 17,365 | -0.10(-0.48%) |
Nov 04, 2020 | 21.50 | 21.50 | 20.60 | 21.00 | 13,343 | -0.40(-1.87%) |
Nov 03, 2020 | 21.10 | 21.60 | 20.90 | 21.40 | 13,767 | +0.40(+1.90%) |