Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.57 | 61.83 | 56.03 | 56.78 | 374,200 | -2.73(-4.59%) |
Jan 28, 2021 | 58.56 | 60.84 | 56.28 | 59.51 | 371,462 | +1.28(+2.20%) |
Jan 27, 2021 | 60.00 | 63.32 | 56.62 | 58.23 | 538,024 | -5.17(-8.15%) |
Jan 26, 2021 | 61.70 | 64.80 | 60.00 | 63.40 | 496,847 | +4.39(+7.44%) |
Jan 25, 2021 | 63.78 | 65.13 | 56.59 | 59.01 | 770,746 | -6.78(-10.31%) |
Jan 22, 2021 | 64.26 | 66.32 | 62.80 | 65.79 | 494,900 | -0.21(-0.32%) |
Jan 21, 2021 | 61.73 | 66.14 | 60.75 | 66.00 | 504,229 | +4.42(+7.18%) |
Jan 20, 2021 | 62.00 | 64.67 | 60.81 | 61.58 | 659,148 | +0.03(+0.05%) |
Jan 19, 2021 | 62.97 | 64.91 | 60.23 | 61.55 | 445,704 | +0.84(+1.38%) |
Jan 15, 2021 | 65.25 | 65.99 | 60.04 | 60.71 | 991,700 | -6.58(-9.78%) |
Jan 14, 2021 | 72.99 | 72.99 | 65.07 | 67.29 | 708,477 | -2.46(-3.53%) |
Jan 13, 2021 | 70.34 | 72.00 | 68.51 | 69.75 | 419,086 | -0.58(-0.82%) |
Jan 12, 2021 | 71.50 | 74.12 | 68.26 | 70.33 | 504,004 | -0.81(-1.14%) |
Jan 11, 2021 | 67.62 | 75.50 | 66.51 | 71.14 | 688,738 | +1.04(+1.48%) |
Jan 08, 2021 | 71.41 | 72.37 | 66.64 | 70.10 | 774,200 | +3.09(+4.61%) |
Jan 07, 2021 | 66.30 | 68.44 | 64.00 | 67.01 | 764,615 | +6.84(+11.37%) |
Jan 06, 2021 | 56.91 | 65.00 | 56.28 | 60.17 | 1,282,573 | +4.27(+7.64%) |
Jan 05, 2021 | 52.13 | 58.08 | 50.54 | 55.90 | 848,511 | +0.09(+0.16%) |
Jan 04, 2021 | 71.35 | 72.00 | 49.08 | 55.81 | 2,861,283 | -17.97(-24.36%) |
Dec 31, 2020 | 73.78 | 73.78 | 73.78 | 1,864,895 | +5.83(+8.58%) | |
Dec 30, 2020 | 69.00 | 75.44 | 67.25 | 67.95 | 1,864,895 | -0.19(-0.28%) |
Dec 29, 2020 | 67.09 | 68.14 | 57.98 | 68.14 | 1,142,238 | +2.15(+3.26%) |
Dec 28, 2020 | 58.73 | 69.68 | 58.00 | 65.99 | 1,476,360 | +10.68(+19.31%) |
Dec 24, 2020 | 53.00 | 55.84 | 51.80 | 55.31 | 327,400 | +2.62(+4.97%) |
Dec 23, 2020 | 50.35 | 52.75 | 48.30 | 52.69 | 535,164 | +2.56(+5.11%) |
Dec 22, 2020 | 50.12 | 52.03 | 46.11 | 50.13 | 1,038,963 | -0.27(-0.54%) |
Dec 21, 2020 | 44.73 | 51.87 | 42.30 | 50.40 | 1,334,883 | +6.05(+13.64%) |
Dec 18, 2020 | 39.31 | 44.35 | 38.79 | 44.35 | 1,379,200 | +5.23(+13.37%) |
Dec 17, 2020 | 39.00 | 40.69 | 37.42 | 39.12 | 488,826 | -0.03(-0.08%) |
Dec 16, 2020 | 37.52 | 39.76 | 35.19 | 39.15 | 692,045 | +0.85(+2.22%) |
Dec 15, 2020 | 33.75 | 38.87 | 33.40 | 38.30 | 755,600 | +4.50(+13.31%) |
Dec 14, 2020 | 35.81 | 36.58 | 33.34 | 33.80 | 387,984 | -0.68(-1.97%) |
Dec 11, 2020 | 33.22 | 36.25 | 32.75 | 34.48 | 536,700 | +0.26(+0.76%) |
Dec 10, 2020 | 33.02 | 34.99 | 32.68 | 34.22 | 332,265 | -0.18(-0.52%) |
Dec 09, 2020 | 36.15 | 36.97 | 33.11 | 34.40 | 829,324 | -2.99(-8.00%) |
Dec 08, 2020 | 34.15 | 37.49 | 32.68 | 37.39 | 954,010 | +4.63(+14.13%) |
Dec 07, 2020 | 29.50 | 33.28 | 29.22 | 32.76 | 681,532 | +3.74(+12.89%) |
Dec 04, 2020 | 28.70 | 29.90 | 28.00 | 29.02 | 606,700 | +0.78(+2.76%) |
Dec 03, 2020 | 31.51 | 32.20 | 27.93 | 28.24 | 730,693 | -1.32(-4.47%) |
Dec 02, 2020 | 27.60 | 29.82 | 26.69 | 29.56 | 690,664 | -0.66(-2.18%) |
Dec 01, 2020 | 35.00 | 35.00 | 29.56 | 30.22 | 815,395 | -4.03(-11.77%) |
Nov 30, 2020 | 34.44 | 35.00 | 31.55 | 34.25 | 897,316 | -1.10(-3.11%) |
Nov 27, 2020 | 33.00 | 35.84 | 32.51 | 35.35 | 989,400 | +4.31(+13.89%) |
Nov 25, 2020 | 30.30 | 32.39 | 30.11 | 31.04 | 770,600 | -1.00(-3.12%) |
Nov 24, 2020 | 35.60 | 35.84 | 30.17 | 32.04 | 2,460,292 | -3.15(-8.95%) |
Nov 23, 2020 | 30.01 | 37.50 | 29.50 | 35.19 | 4,356,492 | +9.89(+39.09%) |
Nov 20, 2020 | 22.34 | 27.48 | 21.80 | 25.30 | 1,578,000 | +3.64(+16.81%) |
Nov 19, 2020 | 20.61 | 21.72 | 20.15 | 21.66 | 757,127 | +1.78(+8.95%) |
Nov 18, 2020 | 21.70 | 21.70 | 19.70 | 19.88 | 457,455 | -1.50(-7.02%) |
Nov 17, 2020 | 22.70 | 22.92 | 20.77 | 21.38 | 426,383 | -0.64(-2.91%) |
Nov 16, 2020 | 19.33 | 22.71 | 19.18 | 22.02 | 730,205 | +3.15(+16.69%) |
Nov 13, 2020 | 18.40 | 19.30 | 18.11 | 18.87 | 369,300 | +0.27(+1.45%) |
Nov 12, 2020 | 18.35 | 19.15 | 18.23 | 18.60 | 228,789 | -0.16(-0.85%) |
Nov 11, 2020 | 18.28 | 19.15 | 18.00 | 18.76 | 183,867 | +0.40(+2.18%) |
Nov 10, 2020 | 18.20 | 18.40 | 17.07 | 18.36 | 210,568 | +0.19(+1.05%) |
Nov 09, 2020 | 19.88 | 20.00 | 18.02 | 18.17 | 324,225 | -0.41(-2.21%) |
Nov 06, 2020 | 19.21 | 19.44 | 16.94 | 18.58 | 550,500 | -0.91(-4.67%) |
Nov 05, 2020 | 18.30 | 19.82 | 17.68 | 19.49 | 521,149 | +2.09(+12.01%) |
Nov 04, 2020 | 17.30 | 17.79 | 16.30 | 17.40 | 323,597 | +0.72(+4.32%) |
Nov 03, 2020 | 16.29 | 17.30 | 15.95 | 16.68 | 626,338 | +0.70(+4.38%) |