Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.80 | 55.48 | 51.30 | 51.90 | 14,790 | -0.90(-1.70%) |
Jan 28, 2021 | 55.20 | 55.50 | 49.20 | 52.80 | 33,945 | -4.20(-7.37%) |
Jan 27, 2021 | 62.70 | 62.70 | 54.30 | 57.00 | 59,212 | -3.90(-6.40%) |
Jan 26, 2021 | 58.80 | 66.00 | 57.00 | 60.90 | 109,009 | +6.00(+10.93%) |
Jan 25, 2021 | 54.00 | 61.50 | 53.70 | 54.90 | 94,002 | +3.00(+5.78%) |
Jan 22, 2021 | 49.20 | 54.00 | 47.40 | 51.90 | 35,133 | +2.40(+4.85%) |
Jan 21, 2021 | 46.80 | 53.70 | 45.00 | 49.50 | 53,322 | +4.50(+10.00%) |
Jan 20, 2021 | 42.60 | 47.40 | 41.70 | 45.00 | 29,317 | +2.70(+6.38%) |
Jan 19, 2021 | 42.00 | 42.60 | 41.10 | 42.30 | 12,404 | +0.30(+0.71%) |
Jan 15, 2021 | 42.90 | 43.20 | 41.70 | 42.00 | 10,920 | -0.90(-2.10%) |
Jan 14, 2021 | 41.70 | 43.50 | 41.70 | 42.90 | 13,025 | +1.20(+2.88%) |
Jan 13, 2021 | 43.50 | 44.10 | 41.10 | 41.70 | 12,718 | -1.50(-3.47%) |
Jan 12, 2021 | 42.60 | 43.39 | 42.00 | 43.20 | 8,580 | +0.30(+0.70%) |
Jan 11, 2021 | 42.00 | 43.50 | 40.50 | 42.90 | 14,978 | +1.50(+3.62%) |
Jan 08, 2021 | 42.30 | 42.60 | 40.50 | 41.40 | 7,000 | +0.00(+0.00%) |
Jan 07, 2021 | 40.50 | 42.90 | 40.50 | 41.40 | 7,326 | +0.30(+0.73%) |
Jan 06, 2021 | 41.70 | 44.10 | 40.50 | 41.10 | 11,452 | +0.30(+0.74%) |
Jan 05, 2021 | 39.90 | 41.10 | 39.00 | 40.80 | 7,566 | +1.20(+3.03%) |
Jan 04, 2021 | 40.50 | 42.00 | 39.00 | 39.60 | 6,939 | -0.60(-1.49%) |
Dec 31, 2020 | 40.20 | 40.20 | 40.20 | 8,909 | -2.40(-5.63%) | |
Dec 30, 2020 | 40.50 | 42.90 | 40.20 | 42.60 | 8,909 | +2.10(+5.19%) |
Dec 29, 2020 | 42.60 | 43.16 | 39.60 | 40.50 | 12,602 | -1.50(-3.57%) |
Dec 28, 2020 | 42.60 | 45.90 | 41.40 | 42.00 | 17,590 | -0.30(-0.71%) |
Dec 24, 2020 | 40.20 | 42.30 | 39.30 | 42.30 | 5,243 | +2.10(+5.22%) |
Dec 23, 2020 | 39.00 | 40.50 | 38.40 | 40.20 | 13,722 | +0.30(+0.75%) |
Dec 22, 2020 | 42.30 | 42.60 | 39.00 | 39.90 | 13,715 | -1.80(-4.32%) |
Dec 21, 2020 | 40.80 | 43.50 | 40.50 | 41.70 | 15,976 | -0.60(-1.42%) |
Dec 18, 2020 | 46.80 | 47.40 | 42.30 | 42.30 | 43,283 | -3.90(-8.44%) |
Dec 17, 2020 | 42.00 | 47.10 | 40.80 | 46.20 | 38,322 | +7.50(+19.38%) |
Dec 16, 2020 | 40.64 | 40.64 | 38.10 | 38.70 | 5,910 | -0.90(-2.27%) |
Dec 15, 2020 | 39.60 | 40.80 | 38.70 | 39.60 | 12,213 | +0.00(+0.00%) |
Dec 14, 2020 | 39.00 | 40.80 | 38.40 | 39.60 | 18,586 | +1.50(+3.94%) |
Dec 11, 2020 | 38.40 | 39.00 | 37.20 | 38.10 | 8,316 | +0.30(+0.79%) |
Dec 10, 2020 | 40.20 | 40.20 | 37.20 | 37.80 | 6,997 | -0.30(-0.79%) |
Dec 09, 2020 | 39.00 | 39.90 | 37.20 | 38.10 | 16,854 | -0.60(-1.55%) |
Dec 08, 2020 | 34.80 | 39.30 | 34.20 | 38.70 | 15,817 | +3.60(+10.26%) |
Dec 07, 2020 | 35.10 | 35.70 | 33.60 | 35.10 | 11,556 | -0.30(-0.85%) |
Dec 04, 2020 | 35.10 | 35.70 | 33.30 | 35.40 | 14,146 | +0.60(+1.72%) |
Dec 03, 2020 | 35.70 | 37.20 | 34.50 | 34.80 | 14,540 | -0.90(-2.52%) |
Dec 02, 2020 | 36.00 | 36.90 | 35.10 | 35.70 | 10,900 | -1.20(-3.25%) |
Dec 01, 2020 | 40.50 | 40.57 | 36.00 | 36.90 | 21,064 | -3.60(-8.89%) |
Nov 30, 2020 | 40.20 | 42.00 | 39.90 | 40.50 | 16,888 | +0.60(+1.50%) |
Nov 27, 2020 | 38.10 | 39.90 | 38.10 | 39.90 | 14,793 | +1.80(+4.72%) |
Nov 25, 2020 | 37.50 | 38.70 | 36.90 | 38.10 | 12,886 | +0.30(+0.79%) |
Nov 24, 2020 | 37.50 | 38.40 | 36.30 | 37.80 | 16,010 | +1.50(+4.13%) |
Nov 23, 2020 | 36.00 | 39.00 | 35.10 | 36.30 | 34,934 | +1.50(+4.31%) |
Nov 20, 2020 | 33.00 | 35.10 | 32.55 | 34.80 | 17,246 | +1.80(+5.45%) |
Nov 19, 2020 | 32.40 | 33.30 | 31.50 | 33.00 | 9,571 | +0.90(+2.80%) |
Nov 18, 2020 | 31.80 | 33.00 | 31.20 | 32.10 | 11,945 | +0.90(+2.88%) |
Nov 17, 2020 | 34.50 | 34.50 | 30.30 | 31.20 | 25,165 | -3.30(-9.57%) |
Nov 16, 2020 | 33.30 | 34.80 | 33.00 | 34.50 | 29,189 | +1.80(+5.50%) |
Nov 13, 2020 | 31.50 | 33.00 | 30.90 | 32.70 | 15,023 | +1.80(+5.83%) |
Nov 12, 2020 | 31.80 | 31.80 | 30.00 | 30.90 | 9,118 | +0.00(+0.00%) |
Nov 11, 2020 | 33.60 | 33.60 | 30.60 | 30.90 | 29,484 | -1.50(-4.63%) |
Nov 10, 2020 | 33.00 | 34.20 | 31.80 | 32.40 | 66,747 | +0.90(+2.86%) |
Nov 09, 2020 | 29.10 | 32.40 | 27.90 | 31.50 | 49,687 | +2.46(+8.48%) |
Nov 06, 2020 | 29.10 | 29.70 | 27.69 | 29.04 | 17,110 | -0.15(-0.52%) |
Nov 05, 2020 | 28.20 | 30.30 | 27.63 | 29.19 | 17,890 | +0.99(+3.51%) |
Nov 04, 2020 | 27.64 | 28.79 | 27.61 | 28.20 | 4,637 | +0.30(+1.09%) |
Nov 03, 2020 | 27.30 | 27.90 | 27.01 | 27.90 | 6,261 | +0.50(+1.82%) |