Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.10 | 47.10 | 45.71 | 46.26 | 25,300 | -0.80(-1.70%) |
Jan 28, 2021 | 46.34 | 47.10 | 44.26 | 47.06 | 21,539 | +1.06(+2.30%) |
Jan 27, 2021 | 45.31 | 47.43 | 45.31 | 46.00 | 33,137 | -3.37(-6.82%) |
Jan 26, 2021 | 49.40 | 50.55 | 48.78 | 49.37 | 72,714 | -1.78(-3.49%) |
Jan 25, 2021 | 53.20 | 53.20 | 49.78 | 51.15 | 72,278 | +1.75(+3.54%) |
Jan 22, 2021 | 50.00 | 50.00 | 48.00 | 49.40 | 180,800 | +1.27(+2.64%) |
Jan 21, 2021 | 49.19 | 49.19 | 47.73 | 48.13 | 56,840 | +0.41(+0.87%) |
Jan 20, 2021 | 47.86 | 48.78 | 47.32 | 47.72 | 177,925 | +3.41(+7.70%) |
Jan 19, 2021 | 42.45 | 44.34 | 42.45 | 44.30 | 87,265 | +4.94(+12.55%) |
Jan 15, 2021 | 39.59 | 39.90 | 38.34 | 39.36 | 48,500 | -0.85(-2.10%) |
Jan 14, 2021 | 39.98 | 40.83 | 39.98 | 40.21 | 524,395 | +1.76(+4.58%) |
Jan 13, 2021 | 38.50 | 38.75 | 37.94 | 38.45 | 588,754 | -0.35(-0.90%) |
Jan 12, 2021 | 38.59 | 40.35 | 38.00 | 38.80 | 512,407 | -0.84(-2.12%) |
Jan 11, 2021 | 40.32 | 40.58 | 39.35 | 39.64 | 714,097 | -2.11(-5.05%) |
Jan 08, 2021 | 40.02 | 42.25 | 40.02 | 41.75 | 321,400 | +2.12(+5.34%) |
Jan 07, 2021 | 39.32 | 39.75 | 39.25 | 39.63 | 615,087 | +0.31(+0.80%) |
Jan 06, 2021 | 39.18 | 40.00 | 39.08 | 39.32 | 72,950 | +0.46(+1.18%) |
Jan 05, 2021 | 38.32 | 38.86 | 37.25 | 38.86 | 108,344 | +1.62(+4.34%) |
Jan 04, 2021 | 38.78 | 38.78 | 37.00 | 37.24 | 19,564 | -0.01(-0.01%) |
Dec 31, 2020 | 37.25 | 37.25 | 37.25 | 29,097 | +0.33(+0.88%) | |
Dec 30, 2020 | 37.41 | 37.41 | 36.55 | 36.92 | 29,097 | +1.23(+3.45%) |
Dec 29, 2020 | 34.20 | 35.89 | 34.20 | 35.70 | 8,123 | +1.77(+5.23%) |
Dec 28, 2020 | 34.74 | 34.74 | 33.75 | 33.92 | 44,473 | -1.46(-4.13%) |
Dec 24, 2020 | 34.75 | 36.60 | 34.75 | 35.38 | 29,600 | -1.74(-4.69%) |
Dec 23, 2020 | 36.65 | 37.61 | 36.65 | 37.12 | 162,876 | +1.18(+3.27%) |
Dec 22, 2020 | 35.76 | 36.87 | 35.41 | 35.94 | 276,080 | +0.09(+0.26%) |
Dec 21, 2020 | 34.64 | 36.17 | 34.64 | 35.85 | 503,922 | -0.28(-0.77%) |
Dec 18, 2020 | 35.90 | 36.15 | 35.62 | 36.13 | 77,500 | -0.36(-0.99%) |
Dec 17, 2020 | 37.31 | 37.31 | 36.35 | 36.49 | 322,654 | +0.40(+1.11%) |
Dec 16, 2020 | 36.07 | 36.29 | 35.82 | 36.09 | 465,943 | +0.40(+1.12%) |
Dec 15, 2020 | 35.89 | 35.98 | 35.35 | 35.69 | 951,236 | -0.66(-1.82%) |
Dec 14, 2020 | 37.70 | 37.70 | 36.01 | 36.35 | 33,428 | -1.31(-3.48%) |
Dec 11, 2020 | 36.57 | 38.91 | 36.57 | 37.66 | 10,300 | +0.11(+0.29%) |
Dec 10, 2020 | 38.10 | 38.10 | 36.46 | 37.55 | 26,359 | +1.16(+3.19%) |
Dec 09, 2020 | 37.53 | 37.83 | 36.10 | 36.39 | 22,123 | -1.14(-3.04%) |
Dec 08, 2020 | 37.00 | 37.53 | 36.03 | 37.53 | 9,662 | +0.83(+2.26%) |
Dec 07, 2020 | 37.00 | 37.53 | 36.07 | 36.70 | 31,655 | -0.30(-0.81%) |
Dec 04, 2020 | 38.43 | 38.43 | 36.50 | 37.00 | 112,400 | +1.50(+4.23%) |
Dec 03, 2020 | 35.40 | 35.86 | 35.15 | 35.50 | 56,928 | -0.39(-1.09%) |
Dec 02, 2020 | 37.02 | 37.02 | 34.77 | 35.89 | 31,810 | -1.33(-3.56%) |
Dec 01, 2020 | 38.53 | 38.53 | 37.00 | 37.22 | 35,030 | -1.73(-4.44%) |
Nov 30, 2020 | 37.91 | 39.30 | 37.91 | 38.95 | 40,055 | -1.53(-3.79%) |
Nov 27, 2020 | 39.40 | 40.80 | 39.40 | 40.48 | 9,200 | +2.32(+6.09%) |
Nov 25, 2020 | 39.17 | 39.17 | 37.75 | 38.16 | 17,300 | -1.09(-2.79%) |
Nov 24, 2020 | 38.03 | 39.95 | 38.03 | 39.25 | 29,499 | -0.05(-0.13%) |
Nov 23, 2020 | 41.06 | 41.06 | 39.19 | 39.30 | 12,178 | -0.49(-1.23%) |
Nov 20, 2020 | 38.14 | 39.80 | 38.14 | 39.79 | 15,800 | +1.16(+3.00%) |
Nov 19, 2020 | 38.25 | 38.69 | 37.50 | 38.63 | 24,438 | +0.28(+0.72%) |
Nov 18, 2020 | 39.95 | 39.95 | 38.21 | 38.35 | 17,784 | -0.85(-2.16%) |
Nov 17, 2020 | 40.30 | 40.30 | 38.81 | 39.20 | 66,542 | -1.45(-3.57%) |
Nov 16, 2020 | 40.97 | 40.97 | 40.25 | 40.65 | 39,695 | +0.41(+1.01%) |
Nov 13, 2020 | 40.75 | 40.75 | 39.60 | 40.24 | 44,100 | +2.74(+7.32%) |
Nov 12, 2020 | 38.29 | 38.38 | 37.00 | 37.50 | 99,393 | +0.20(+0.54%) |
Nov 11, 2020 | 36.18 | 37.65 | 34.00 | 37.30 | 130,246 | -0.20(-0.52%) |
Nov 10, 2020 | 39.68 | 39.68 | 37.01 | 37.49 | 125,110 | -4.60(-10.92%) |
Nov 09, 2020 | 45.01 | 45.01 | 42.08 | 42.09 | 33,473 | -0.36(-0.85%) |
Nov 06, 2020 | 42.60 | 43.34 | 41.93 | 42.45 | 31,600 | +0.35(+0.83%) |
Nov 05, 2020 | 42.48 | 43.22 | 42.10 | 42.10 | 364,841 | -0.11(-0.26%) |
Nov 04, 2020 | 39.91 | 42.37 | 39.91 | 42.21 | 67,005 | +4.48(+11.89%) |
Nov 03, 2020 | 38.21 | 38.40 | 37.60 | 37.73 | 61,865 | -0.30(-0.78%) |