Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.16 | 45.18 | 41.46 | 41.51 | 1,040,500 | -2.23(-5.10%) |
Jan 28, 2021 | 43.72 | 46.35 | 39.89 | 43.74 | 3,334,838 | -1.38(-3.06%) |
Jan 27, 2021 | 39.75 | 46.49 | 39.25 | 45.12 | 3,170,533 | +2.73(+6.44%) |
Jan 26, 2021 | 40.36 | 42.54 | 39.54 | 42.39 | 1,723,544 | +2.39(+5.98%) |
Jan 25, 2021 | 39.42 | 41.15 | 38.15 | 40.00 | 2,650,641 | +1.85(+4.85%) |
Jan 22, 2021 | 35.04 | 38.33 | 34.92 | 38.15 | 1,920,900 | +2.11(+5.85%) |
Jan 21, 2021 | 36.87 | 37.13 | 34.76 | 36.04 | 1,863,135 | -0.41(-1.12%) |
Jan 20, 2021 | 36.05 | 36.95 | 34.61 | 36.45 | 2,433,809 | +0.61(+1.70%) |
Jan 19, 2021 | 32.87 | 35.84 | 32.60 | 35.84 | 3,822,007 | +3.99(+12.53%) |
Jan 15, 2021 | 30.54 | 32.95 | 30.00 | 31.85 | 4,350,700 | -0.92(-2.81%) |
Jan 14, 2021 | 28.44 | 32.81 | 28.26 | 32.77 | 3,907,403 | +4.60(+16.33%) |
Jan 13, 2021 | 27.70 | 29.39 | 27.64 | 28.17 | 1,591,642 | +0.84(+3.07%) |
Jan 12, 2021 | 29.75 | 30.21 | 26.82 | 27.33 | 2,206,340 | -2.17(-7.36%) |
Jan 11, 2021 | 28.40 | 29.88 | 27.20 | 29.50 | 2,906,936 | +1.37(+4.87%) |
Jan 08, 2021 | 27.82 | 31.40 | 26.70 | 28.13 | 5,767,300 | -1.11(-3.80%) |
Jan 07, 2021 | 22.34 | 29.34 | 22.31 | 29.24 | 9,265,267 | +8.20(+38.97%) |
Jan 06, 2021 | 20.97 | 21.55 | 20.48 | 21.04 | 707,693 | +0.19(+0.91%) |
Jan 05, 2021 | 20.58 | 21.24 | 20.40 | 20.85 | 742,755 | +0.27(+1.31%) |
Jan 04, 2021 | 20.87 | 21.44 | 20.35 | 20.58 | 680,926 | -0.14(-0.68%) |
Dec 31, 2020 | 20.72 | 20.72 | 20.72 | 1,087,282 | +0.04(+0.19%) | |
Dec 30, 2020 | 20.50 | 20.90 | 20.42 | 20.68 | 1,087,282 | +0.48(+2.38%) |
Dec 29, 2020 | 21.34 | 21.35 | 20.01 | 20.20 | 1,403,583 | -0.89(-4.22%) |
Dec 28, 2020 | 21.98 | 22.24 | 21.03 | 21.09 | 4,839,044 | -0.52(-2.41%) |
Dec 24, 2020 | 23.23 | 23.39 | 21.39 | 21.61 | 913,900 | -1.42(-6.17%) |
Dec 23, 2020 | 22.67 | 24.36 | 22.56 | 23.03 | 1,600,901 | +0.44(+1.95%) |
Dec 22, 2020 | 21.17 | 22.79 | 21.17 | 22.59 | 1,530,472 | +1.43(+6.76%) |
Dec 21, 2020 | 20.37 | 21.53 | 20.00 | 21.16 | 966,332 | +0.04(+0.19%) |
Dec 18, 2020 | 20.99 | 21.64 | 20.76 | 21.12 | 1,249,300 | +0.16(+0.76%) |
Dec 17, 2020 | 20.21 | 21.02 | 19.98 | 20.96 | 1,126,437 | +1.03(+5.17%) |
Dec 16, 2020 | 19.63 | 20.21 | 19.52 | 19.93 | 1,261,570 | +0.28(+1.42%) |
Dec 15, 2020 | 19.90 | 19.97 | 19.34 | 19.65 | 1,051,613 | +0.00(+0.00%) |
Dec 14, 2020 | 18.54 | 20.03 | 18.50 | 19.65 | 1,841,642 | +1.39(+7.61%) |
Dec 11, 2020 | 18.34 | 19.09 | 18.16 | 18.26 | 1,439,900 | -0.37(-1.99%) |
Dec 10, 2020 | 19.04 | 19.30 | 18.27 | 18.63 | 1,759,522 | -0.45(-2.36%) |
Dec 09, 2020 | 18.10 | 19.66 | 17.95 | 19.08 | 3,095,513 | +1.47(+8.35%) |
Dec 08, 2020 | 17.22 | 18.07 | 17.22 | 17.61 | 907,506 | +0.32(+1.85%) |
Dec 07, 2020 | 18.22 | 18.72 | 17.18 | 17.29 | 1,436,991 | -0.73(-4.05%) |
Dec 04, 2020 | 17.50 | 18.20 | 17.27 | 18.02 | 1,183,300 | +0.71(+4.10%) |
Dec 03, 2020 | 17.50 | 17.73 | 17.02 | 17.31 | 1,082,958 | -0.09(-0.52%) |
Dec 02, 2020 | 16.30 | 17.56 | 16.29 | 17.40 | 1,212,983 | +0.87(+5.26%) |
Dec 01, 2020 | 17.28 | 17.43 | 16.28 | 16.53 | 2,042,442 | -0.57(-3.33%) |
Nov 30, 2020 | 16.26 | 17.85 | 16.20 | 17.10 | 2,336,856 | +0.92(+5.69%) |
Nov 27, 2020 | 16.01 | 16.23 | 15.72 | 16.18 | 529,000 | +0.12(+0.75%) |
Nov 25, 2020 | 15.29 | 16.37 | 15.15 | 16.06 | 1,607,100 | +0.88(+5.80%) |
Nov 24, 2020 | 14.08 | 15.26 | 14.08 | 15.18 | 1,675,003 | +1.20(+8.58%) |
Nov 23, 2020 | 14.03 | 14.33 | 13.86 | 13.98 | 931,047 | +0.10(+0.68%) |
Nov 20, 2020 | 13.84 | 14.10 | 13.82 | 13.88 | 681,700 | +0.03(+0.18%) |
Nov 19, 2020 | 13.99 | 14.11 | 13.77 | 13.86 | 789,735 | -0.18(-1.28%) |
Nov 18, 2020 | 13.80 | 14.32 | 13.76 | 14.04 | 777,559 | +0.18(+1.30%) |
Nov 17, 2020 | 13.48 | 14.03 | 13.20 | 13.86 | 1,167,153 | +0.22(+1.61%) |
Nov 16, 2020 | 14.01 | 14.13 | 13.42 | 13.64 | 1,513,687 | -0.26(-1.87%) |
Nov 13, 2020 | 14.11 | 14.24 | 13.67 | 13.90 | 993,400 | -0.25(-1.77%) |
Nov 12, 2020 | 14.83 | 15.18 | 14.06 | 14.15 | 1,408,745 | -0.73(-4.91%) |
Nov 11, 2020 | 14.60 | 14.98 | 14.32 | 14.88 | 1,282,655 | +0.32(+2.20%) |
Nov 10, 2020 | 15.02 | 15.24 | 14.27 | 14.56 | 1,046,413 | -0.26(-1.75%) |
Nov 09, 2020 | 14.47 | 15.15 | 14.31 | 14.82 | 989,057 | +0.84(+6.01%) |
Nov 06, 2020 | 14.06 | 14.29 | 13.84 | 13.98 | 479,800 | -0.11(-0.78%) |
Nov 05, 2020 | 13.26 | 14.15 | 13.07 | 14.09 | 706,194 | +1.17(+9.06%) |
Nov 04, 2020 | 13.36 | 13.45 | 12.84 | 12.92 | 809,163 | -0.35(-2.64%) |
Nov 03, 2020 | 12.79 | 13.35 | 12.75 | 13.27 | 579,487 | +0.68(+5.40%) |