Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.54 | 40.00 | 36.80 | 36.98 | 212,900 | -1.61(-4.17%) |
Jan 28, 2021 | 37.77 | 40.00 | 37.28 | 38.59 | 102,426 | +1.34(+3.60%) |
Jan 27, 2021 | 38.86 | 39.50 | 37.01 | 37.25 | 184,843 | -2.88(-7.18%) |
Jan 26, 2021 | 42.50 | 42.79 | 39.30 | 40.13 | 138,805 | -2.33(-5.49%) |
Jan 25, 2021 | 42.11 | 42.78 | 41.00 | 42.46 | 126,284 | -0.03(-0.07%) |
Jan 22, 2021 | 41.87 | 42.50 | 40.65 | 42.49 | 192,800 | +0.52(+1.24%) |
Jan 21, 2021 | 42.17 | 42.50 | 41.15 | 41.97 | 210,589 | +0.37(+0.89%) |
Jan 20, 2021 | 40.75 | 41.81 | 40.50 | 41.60 | 163,329 | +1.34(+3.33%) |
Jan 19, 2021 | 37.92 | 41.93 | 37.52 | 40.26 | 529,130 | -0.22(-0.54%) |
Jan 15, 2021 | 39.88 | 40.62 | 39.21 | 40.48 | 221,800 | +0.17(+0.42%) |
Jan 14, 2021 | 43.31 | 44.48 | 39.98 | 40.31 | 206,793 | -2.83(-6.56%) |
Jan 13, 2021 | 41.40 | 43.36 | 39.28 | 43.14 | 406,892 | +1.51(+3.63%) |
Jan 12, 2021 | 40.96 | 41.91 | 39.00 | 41.63 | 149,723 | +1.03(+2.54%) |
Jan 11, 2021 | 39.00 | 41.97 | 38.06 | 40.60 | 555,828 | +1.38(+3.52%) |
Jan 08, 2021 | 41.42 | 43.60 | 38.77 | 39.22 | 372,400 | -1.93(-4.69%) |
Jan 07, 2021 | 36.94 | 41.86 | 36.88 | 41.15 | 253,239 | +4.52(+12.34%) |
Jan 06, 2021 | 34.14 | 36.79 | 34.14 | 36.63 | 290,563 | +2.79(+8.24%) |
Jan 05, 2021 | 33.17 | 34.10 | 32.90 | 33.84 | 293,574 | +0.33(+0.98%) |
Jan 04, 2021 | 30.98 | 33.87 | 30.91 | 33.51 | 345,516 | +2.55(+8.24%) |
Dec 31, 2020 | 30.96 | 30.96 | 30.96 | 68,571 | -0.30(-0.96%) | |
Dec 30, 2020 | 31.57 | 32.04 | 30.93 | 31.26 | 68,571 | -0.10(-0.32%) |
Dec 29, 2020 | 32.03 | 32.16 | 30.46 | 31.36 | 138,195 | -0.59(-1.85%) |
Dec 28, 2020 | 32.21 | 32.48 | 31.76 | 31.95 | 182,636 | -0.15(-0.47%) |
Dec 24, 2020 | 32.44 | 32.50 | 31.91 | 32.10 | 83,600 | -0.10(-0.31%) |
Dec 23, 2020 | 31.66 | 32.88 | 30.78 | 32.20 | 134,223 | +0.69(+2.19%) |
Dec 22, 2020 | 32.02 | 32.24 | 30.96 | 31.51 | 273,052 | -0.34(-1.07%) |
Dec 21, 2020 | 31.01 | 31.97 | 30.05 | 31.85 | 376,739 | +0.15(+0.47%) |
Dec 18, 2020 | 30.40 | 31.98 | 30.00 | 31.70 | 777,400 | +1.40(+4.62%) |
Dec 17, 2020 | 29.31 | 31.29 | 28.74 | 30.30 | 339,999 | +1.48(+5.14%) |
Dec 16, 2020 | 28.64 | 29.33 | 28.36 | 28.82 | 161,008 | +0.64(+2.27%) |
Dec 15, 2020 | 28.54 | 28.54 | 27.40 | 28.18 | 187,652 | -0.05(-0.18%) |
Dec 14, 2020 | 29.11 | 29.54 | 28.18 | 28.23 | 250,927 | -0.66(-2.28%) |
Dec 11, 2020 | 28.85 | 29.58 | 28.53 | 28.89 | 114,200 | +0.14(+0.49%) |
Dec 10, 2020 | 28.66 | 29.02 | 28.02 | 28.75 | 146,054 | -0.04(-0.14%) |
Dec 09, 2020 | 28.89 | 29.92 | 28.44 | 28.79 | 165,112 | -0.04(-0.14%) |
Dec 08, 2020 | 28.37 | 29.11 | 27.30 | 28.83 | 268,633 | +0.26(+0.91%) |
Dec 07, 2020 | 28.15 | 29.47 | 27.56 | 28.57 | 352,743 | +0.34(+1.20%) |
Dec 04, 2020 | 27.93 | 28.99 | 27.40 | 28.23 | 188,400 | +0.58(+2.10%) |
Dec 03, 2020 | 27.67 | 27.95 | 26.17 | 27.65 | 494,806 | -0.03(-0.11%) |
Dec 02, 2020 | 29.34 | 29.34 | 27.25 | 27.68 | 311,794 | -2.10(-7.05%) |
Dec 01, 2020 | 27.50 | 32.31 | 26.89 | 29.78 | 999,316 | +2.39(+8.73%) |
Nov 30, 2020 | 29.75 | 29.89 | 27.21 | 27.39 | 554,082 | -1.05(-3.69%) |
Nov 27, 2020 | 29.25 | 30.00 | 27.98 | 28.44 | 189,600 | -1.14(-3.85%) |
Nov 25, 2020 | 28.80 | 30.17 | 27.52 | 29.58 | 2,151,700 | +1.77(+6.36%) |
Nov 24, 2020 | 29.91 | 29.93 | 27.35 | 27.81 | 677,708 | -2.12(-7.08%) |
Nov 23, 2020 | 32.44 | 32.44 | 28.59 | 29.93 | 647,284 | -3.74(-11.11%) |
Nov 20, 2020 | 34.44 | 35.06 | 33.30 | 33.67 | 56,200 | -0.95(-2.74%) |
Nov 19, 2020 | 34.17 | 34.82 | 33.63 | 34.62 | 52,081 | +0.24(+0.70%) |
Nov 18, 2020 | 34.81 | 35.89 | 34.31 | 34.38 | 83,233 | -0.33(-0.95%) |
Nov 17, 2020 | 32.79 | 35.10 | 32.60 | 34.71 | 79,881 | +1.62(+4.90%) |
Nov 16, 2020 | 31.48 | 33.88 | 31.48 | 33.09 | 132,740 | +2.16(+6.98%) |
Nov 13, 2020 | 30.25 | 31.34 | 29.90 | 30.93 | 186,500 | +0.93(+3.10%) |
Nov 12, 2020 | 31.23 | 31.65 | 29.81 | 30.00 | 75,906 | -1.09(-3.51%) |
Nov 11, 2020 | 30.37 | 31.73 | 30.37 | 31.09 | 160,121 | +1.56(+5.28%) |
Nov 10, 2020 | 28.57 | 30.20 | 28.57 | 29.53 | 75,432 | +0.96(+3.36%) |
Nov 09, 2020 | 30.17 | 30.39 | 28.00 | 28.57 | 69,365 | +0.22(+0.78%) |
Nov 06, 2020 | 30.12 | 30.21 | 28.09 | 28.35 | 48,800 | -1.45(-4.87%) |
Nov 05, 2020 | 27.82 | 30.40 | 27.82 | 29.80 | 99,342 | +2.20(+7.97%) |
Nov 04, 2020 | 27.96 | 28.33 | 26.97 | 27.60 | 26,566 | -0.18(-0.65%) |
Nov 03, 2020 | 27.05 | 27.92 | 26.76 | 27.78 | 62,647 | +1.18(+4.44%) |