Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.40 | 45.80 | 42.40 | 44.00 | 247,055 | -1.00(-2.22%) |
Jan 28, 2021 | 46.00 | 49.80 | 44.00 | 45.00 | 323,162 | -0.60(-1.32%) |
Jan 27, 2021 | 44.80 | 51.80 | 42.60 | 45.60 | 607,343 | -2.40(-5.00%) |
Jan 26, 2021 | 50.20 | 54.80 | 45.80 | 48.00 | 831,256 | -0.20(-0.41%) |
Jan 25, 2021 | 39.00 | 50.00 | 38.40 | 48.20 | 1,449,328 | +10.00(+26.18%) |
Jan 22, 2021 | 38.00 | 38.40 | 36.20 | 38.20 | 318,350 | +0.00(+0.00%) |
Jan 21, 2021 | 40.00 | 40.40 | 38.00 | 38.20 | 430,732 | -0.80(-2.05%) |
Jan 20, 2021 | 39.20 | 41.00 | 38.40 | 39.00 | 1,180,730 | -8.00(-17.02%) |
Jan 19, 2021 | 44.80 | 58.80 | 41.40 | 47.00 | 1,195,280 | +5.40(+12.98%) |
Jan 15, 2021 | 39.00 | 45.90 | 38.20 | 41.60 | 772,000 | +4.40(+11.83%) |
Jan 14, 2021 | 39.00 | 39.40 | 36.60 | 37.20 | 373,737 | -2.60(-6.53%) |
Jan 13, 2021 | 40.80 | 42.40 | 36.20 | 39.80 | 855,220 | -3.60(-8.29%) |
Jan 12, 2021 | 27.00 | 44.20 | 27.00 | 43.40 | 1,885,994 | +16.20(+59.56%) |
Jan 11, 2021 | 27.00 | 27.40 | 26.60 | 27.20 | 37,744 | +0.20(+0.74%) |
Jan 08, 2021 | 28.00 | 28.00 | 26.00 | 27.00 | 59,315 | -0.40(-1.46%) |
Jan 07, 2021 | 27.40 | 28.60 | 26.60 | 27.40 | 44,166 | +0.60(+2.24%) |
Jan 06, 2021 | 27.00 | 29.00 | 26.40 | 26.80 | 101,717 | -0.60(-2.19%) |
Jan 05, 2021 | 25.20 | 29.00 | 24.60 | 27.40 | 163,164 | +2.40(+9.60%) |
Jan 04, 2021 | 25.40 | 25.40 | 24.20 | 25.00 | 45,276 | +0.20(+0.81%) |
Dec 31, 2020 | 24.80 | 24.80 | 24.80 | 73,389 | -0.20(-0.80%) | |
Dec 30, 2020 | 23.40 | 25.00 | 23.00 | 25.00 | 73,389 | +1.40(+5.93%) |
Dec 29, 2020 | 24.60 | 24.60 | 23.20 | 23.60 | 171,672 | -0.60(-2.48%) |
Dec 28, 2020 | 25.80 | 26.40 | 24.20 | 24.20 | 104,192 | -1.20(-4.72%) |
Dec 24, 2020 | 27.00 | 27.20 | 25.20 | 25.40 | 53,785 | -0.80(-3.05%) |
Dec 23, 2020 | 24.80 | 28.20 | 24.60 | 26.20 | 140,028 | +1.60(+6.50%) |
Dec 22, 2020 | 25.20 | 25.40 | 24.40 | 24.60 | 81,902 | -0.40(-1.60%) |
Dec 21, 2020 | 25.20 | 25.40 | 24.20 | 25.00 | 95,019 | -0.20(-0.79%) |
Dec 18, 2020 | 25.80 | 26.00 | 25.00 | 25.20 | 124,470 | -0.20(-0.79%) |
Dec 17, 2020 | 25.80 | 26.20 | 25.00 | 25.40 | 84,031 | -0.20(-0.78%) |
Dec 16, 2020 | 26.20 | 26.40 | 25.60 | 25.60 | 62,830 | -0.20(-0.78%) |
Dec 15, 2020 | 25.60 | 26.60 | 25.00 | 25.80 | 87,352 | -0.80(-3.01%) |
Dec 14, 2020 | 27.80 | 28.60 | 26.60 | 26.60 | 56,620 | -1.60(-5.67%) |
Dec 11, 2020 | 28.80 | 28.80 | 27.40 | 28.20 | 37,460 | -0.20(-0.70%) |
Dec 10, 2020 | 26.40 | 29.20 | 25.40 | 28.40 | 112,904 | +0.60(+2.16%) |
Dec 09, 2020 | 28.40 | 29.20 | 27.20 | 27.80 | 74,977 | -1.20(-4.14%) |
Dec 08, 2020 | 29.40 | 29.40 | 28.00 | 29.00 | 74,569 | -0.20(-0.68%) |
Dec 07, 2020 | 30.20 | 31.00 | 29.20 | 29.20 | 41,183 | -1.20(-3.95%) |
Dec 04, 2020 | 29.00 | 31.00 | 28.40 | 30.40 | 59,120 | +1.80(+6.29%) |
Dec 03, 2020 | 29.20 | 29.40 | 28.40 | 28.60 | 42,348 | -0.80(-2.72%) |
Dec 02, 2020 | 29.60 | 30.00 | 28.00 | 29.40 | 33,923 | +0.20(+0.68%) |
Dec 01, 2020 | 30.80 | 30.80 | 29.20 | 29.20 | 42,213 | -0.80(-2.67%) |
Nov 30, 2020 | 30.40 | 30.80 | 29.20 | 30.00 | 36,321 | -0.40(-1.32%) |
Nov 27, 2020 | 31.40 | 31.40 | 30.00 | 30.40 | 29,385 | -0.40(-1.30%) |
Nov 25, 2020 | 29.00 | 31.40 | 28.24 | 30.80 | 75,305 | +2.40(+8.45%) |
Nov 24, 2020 | 29.00 | 29.80 | 28.40 | 28.40 | 44,312 | -0.80(-2.74%) |
Nov 23, 2020 | 30.20 | 30.80 | 28.80 | 29.20 | 76,260 | -1.20(-3.95%) |
Nov 20, 2020 | 30.00 | 30.60 | 29.60 | 30.40 | 36,500 | -0.20(-0.65%) |
Nov 19, 2020 | 30.60 | 31.40 | 30.00 | 30.60 | 28,148 | -0.40(-1.29%) |
Nov 18, 2020 | 29.80 | 32.60 | 29.60 | 31.00 | 62,699 | +1.40(+4.73%) |
Nov 17, 2020 | 29.80 | 30.40 | 28.60 | 29.60 | 53,555 | -0.60(-1.99%) |
Nov 16, 2020 | 31.80 | 31.80 | 30.00 | 30.20 | 33,399 | -0.80(-2.58%) |
Nov 13, 2020 | 30.80 | 31.60 | 29.60 | 31.00 | 36,830 | +0.20(+0.65%) |
Nov 12, 2020 | 29.20 | 32.00 | 28.80 | 30.80 | 72,771 | +1.80(+6.21%) |
Nov 11, 2020 | 28.60 | 30.00 | 28.20 | 29.00 | 37,430 | +0.20(+0.69%) |
Nov 10, 2020 | 28.60 | 29.80 | 27.20 | 28.80 | 58,560 | +0.40(+1.41%) |
Nov 09, 2020 | 29.00 | 30.80 | 27.60 | 28.40 | 90,003 | -0.60(-2.07%) |
Nov 06, 2020 | 32.00 | 33.40 | 29.00 | 29.00 | 190,320 | -8.40(-22.46%) |
Nov 05, 2020 | 37.00 | 39.20 | 36.40 | 37.40 | 68,310 | +0.80(+2.19%) |
Nov 04, 2020 | 36.20 | 37.80 | 35.80 | 36.60 | 36,881 | +0.20(+0.55%) |
Nov 03, 2020 | 37.60 | 38.60 | 35.60 | 36.40 | 52,403 | -0.20(-0.55%) |