Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.90 | 39.00 | 36.00 | 36.15 | 20,873 | -0.90(-2.43%) |
Jan 28, 2021 | 38.70 | 40.65 | 37.05 | 37.05 | 25,511 | +0.15(+0.41%) |
Jan 27, 2021 | 39.90 | 40.65 | 36.15 | 36.90 | 57,290 | -4.35(-10.55%) |
Jan 26, 2021 | 47.40 | 48.75 | 39.00 | 41.25 | 93,583 | -5.10(-11.00%) |
Jan 25, 2021 | 39.00 | 49.95 | 38.70 | 46.35 | 286,689 | +9.90(+27.16%) |
Jan 22, 2021 | 34.05 | 38.08 | 34.05 | 36.45 | 20,580 | +1.80(+5.19%) |
Jan 21, 2021 | 36.75 | 36.75 | 34.05 | 34.65 | 10,038 | -0.75(-2.12%) |
Jan 20, 2021 | 35.55 | 36.00 | 34.50 | 35.40 | 10,495 | +0.75(+2.16%) |
Jan 19, 2021 | 34.50 | 35.40 | 33.75 | 34.65 | 10,070 | +0.15(+0.43%) |
Jan 15, 2021 | 34.95 | 36.00 | 33.15 | 34.50 | 19,886 | -1.05(-2.95%) |
Jan 14, 2021 | 34.05 | 36.45 | 33.75 | 35.55 | 22,994 | +1.35(+3.95%) |
Jan 13, 2021 | 34.50 | 34.80 | 33.45 | 34.20 | 10,687 | +0.00(+0.00%) |
Jan 12, 2021 | 33.60 | 34.50 | 33.15 | 34.20 | 18,199 | +0.90(+2.70%) |
Jan 11, 2021 | 32.85 | 33.60 | 32.10 | 33.30 | 11,495 | +0.60(+1.83%) |
Jan 08, 2021 | 32.25 | 33.60 | 31.95 | 32.70 | 7,906 | +0.30(+0.93%) |
Jan 07, 2021 | 31.65 | 33.00 | 31.65 | 32.40 | 11,101 | +0.90(+2.86%) |
Jan 06, 2021 | 31.50 | 33.08 | 31.20 | 31.50 | 12,285 | -0.30(-0.94%) |
Jan 05, 2021 | 31.80 | 32.25 | 30.45 | 31.80 | 13,901 | +0.15(+0.47%) |
Jan 04, 2021 | 30.60 | 32.55 | 30.45 | 31.65 | 18,792 | +1.35(+4.46%) |
Dec 31, 2020 | 30.30 | 30.30 | 30.30 | 9,912 | -1.05(-3.35%) | |
Dec 30, 2020 | 32.55 | 32.85 | 31.20 | 31.35 | 9,912 | -1.20(-3.69%) |
Dec 29, 2020 | 35.10 | 35.10 | 31.95 | 32.55 | 15,734 | -2.55(-7.26%) |
Dec 28, 2020 | 34.20 | 35.25 | 33.45 | 35.10 | 12,230 | +1.65(+4.93%) |
Dec 24, 2020 | 32.85 | 33.90 | 32.85 | 33.45 | 12,420 | +0.60(+1.83%) |
Dec 23, 2020 | 30.90 | 33.30 | 30.75 | 32.85 | 9,328 | +1.65(+5.29%) |
Dec 22, 2020 | 32.10 | 32.70 | 31.05 | 31.20 | 8,287 | -0.90(-2.80%) |
Dec 21, 2020 | 30.75 | 33.00 | 30.45 | 32.10 | 16,447 | +1.50(+4.90%) |
Dec 18, 2020 | 31.20 | 31.35 | 30.60 | 30.60 | 7,560 | -0.60(-1.92%) |
Dec 17, 2020 | 30.75 | 31.50 | 30.15 | 31.20 | 12,323 | +0.45(+1.46%) |
Dec 16, 2020 | 30.30 | 30.85 | 29.55 | 30.75 | 9,112 | +0.75(+2.50%) |
Dec 15, 2020 | 30.15 | 30.75 | 28.80 | 30.00 | 18,280 | -0.30(-0.99%) |
Dec 14, 2020 | 30.90 | 31.05 | 30.00 | 30.30 | 26,506 | -0.45(-1.46%) |
Dec 11, 2020 | 31.50 | 31.50 | 29.70 | 30.75 | 47,860 | -0.90(-2.84%) |
Dec 10, 2020 | 30.90 | 31.95 | 29.55 | 31.65 | 86,879 | +1.05(+3.43%) |
Dec 09, 2020 | 30.75 | 41.85 | 29.25 | 30.60 | 254,470 | -0.15(-0.49%) |
Dec 08, 2020 | 30.90 | 31.65 | 30.45 | 30.75 | 56,294 | +0.15(+0.49%) |
Dec 07, 2020 | 31.50 | 31.56 | 30.60 | 30.60 | 6,926 | -1.20(-3.77%) |
Dec 04, 2020 | 32.10 | 32.10 | 30.90 | 31.80 | 8,793 | +0.45(+1.44%) |
Dec 03, 2020 | 32.25 | 32.25 | 30.60 | 31.35 | 12,279 | +0.45(+1.46%) |
Dec 02, 2020 | 32.25 | 32.40 | 30.90 | 30.90 | 17,742 | +0.00(+0.00%) |
Dec 01, 2020 | 32.25 | 32.25 | 30.60 | 30.90 | 31,669 | -1.05(-3.29%) |
Nov 30, 2020 | 32.10 | 32.70 | 31.80 | 31.95 | 7,628 | -0.15(-0.47%) |
Nov 27, 2020 | 31.80 | 32.78 | 31.80 | 32.10 | 5,133 | +0.30(+0.94%) |
Nov 25, 2020 | 32.10 | 32.25 | 30.75 | 31.80 | 10,340 | -0.60(-1.85%) |
Nov 24, 2020 | 31.20 | 32.70 | 30.00 | 32.40 | 19,052 | +0.90(+2.86%) |
Nov 23, 2020 | 32.25 | 32.40 | 30.75 | 31.50 | 18,017 | +0.00(+0.00%) |
Nov 20, 2020 | 33.15 | 33.15 | 30.75 | 31.50 | 15,240 | -1.35(-4.11%) |
Nov 19, 2020 | 33.60 | 34.20 | 31.95 | 32.85 | 35,028 | -2.10(-6.01%) |
Nov 18, 2020 | 34.50 | 35.85 | 33.75 | 34.95 | 5,335 | +0.45(+1.30%) |
Nov 17, 2020 | 33.60 | 34.80 | 32.70 | 34.50 | 12,250 | +0.60(+1.77%) |
Nov 16, 2020 | 34.95 | 35.25 | 33.60 | 33.90 | 12,337 | -0.45(-1.31%) |
Nov 13, 2020 | 34.20 | 34.35 | 33.23 | 34.35 | 10,533 | +1.20(+3.62%) |
Nov 12, 2020 | 32.40 | 33.45 | 32.40 | 33.15 | 3,130 | +0.45(+1.38%) |
Nov 11, 2020 | 32.40 | 33.00 | 32.25 | 32.70 | 2,954 | +0.45(+1.40%) |
Nov 10, 2020 | 31.95 | 32.70 | 31.57 | 32.25 | 2,611 | +0.15(+0.47%) |
Nov 09, 2020 | 33.00 | 33.75 | 31.50 | 32.10 | 6,461 | -0.90(-2.73%) |
Nov 06, 2020 | 33.75 | 33.75 | 32.40 | 33.00 | 7,100 | +0.00(+0.00%) |
Nov 05, 2020 | 33.00 | 33.45 | 32.55 | 33.00 | 2,885 | +0.00(+0.00%) |
Nov 04, 2020 | 33.30 | 34.20 | 32.55 | 33.00 | 2,924 | -0.60(-1.79%) |
Nov 03, 2020 | 33.90 | 34.35 | 33.15 | 33.60 | 2,937 | -0.30(-0.88%) |