Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.38 | 44.40 | 39.92 | 40.98 | 784,700 | -2.04(-4.74%) |
Jan 28, 2021 | 39.08 | 43.55 | 38.56 | 43.02 | 954,180 | +5.02(+13.21%) |
Jan 27, 2021 | 39.20 | 42.83 | 37.11 | 38.00 | 1,378,257 | -1.87(-4.69%) |
Jan 26, 2021 | 47.15 | 47.26 | 39.00 | 39.87 | 1,772,024 | -5.61(-12.34%) |
Jan 25, 2021 | 45.88 | 47.08 | 42.02 | 45.48 | 1,464,990 | +2.56(+5.96%) |
Jan 22, 2021 | 44.22 | 45.00 | 42.66 | 42.92 | 1,344,400 | +0.24(+0.56%) |
Jan 21, 2021 | 44.25 | 44.98 | 42.52 | 42.68 | 816,836 | -1.07(-2.45%) |
Jan 20, 2021 | 41.46 | 45.86 | 41.01 | 43.75 | 1,390,952 | +3.20(+7.89%) |
Jan 19, 2021 | 40.79 | 41.24 | 38.10 | 40.55 | 972,688 | +1.55(+3.97%) |
Jan 15, 2021 | 40.00 | 41.44 | 38.04 | 39.00 | 704,100 | -0.67(-1.69%) |
Jan 14, 2021 | 41.85 | 42.33 | 39.16 | 39.67 | 1,896,054 | +0.55(+1.41%) |
Jan 13, 2021 | 39.68 | 42.71 | 38.75 | 39.12 | 1,934,500 | +2.12(+5.73%) |
Jan 12, 2021 | 36.47 | 40.84 | 35.68 | 37.00 | 1,386,828 | +3.42(+10.18%) |
Jan 11, 2021 | 35.94 | 37.64 | 32.72 | 33.58 | 649,924 | -0.98(-2.84%) |
Jan 08, 2021 | 37.93 | 38.76 | 33.69 | 34.56 | 1,292,900 | -3.76(-9.81%) |
Jan 07, 2021 | 35.24 | 40.66 | 35.06 | 38.32 | 4,264,398 | +3.73(+10.78%) |
Jan 06, 2021 | 31.19 | 35.88 | 31.00 | 34.59 | 770,309 | +2.62(+8.20%) |
Jan 05, 2021 | 30.77 | 33.90 | 30.77 | 31.97 | 373,415 | -0.13(-0.40%) |
Jan 04, 2021 | 32.30 | 33.17 | 28.00 | 32.10 | 987,021 | -0.34(-1.05%) |
Dec 31, 2020 | 32.44 | 32.44 | 32.44 | 4,071,273 | -3.25(-9.11%) | |
Dec 30, 2020 | 29.90 | 37.37 | 29.85 | 35.69 | 4,071,273 | +7.68(+27.42%) |
Dec 29, 2020 | 25.48 | 29.68 | 25.03 | 28.01 | 1,372,397 | +2.63(+10.36%) |
Dec 28, 2020 | 26.03 | 26.36 | 24.55 | 25.38 | 696,983 | +0.58(+2.34%) |
Dec 24, 2020 | 23.41 | 25.82 | 23.00 | 24.80 | 807,500 | +1.40(+5.98%) |
Dec 23, 2020 | 20.70 | 27.42 | 20.12 | 23.40 | 2,470,553 | +2.74(+13.26%) |
Dec 22, 2020 | 18.04 | 21.26 | 17.70 | 20.66 | 1,002,022 | +3.41(+19.77%) |
Dec 21, 2020 | 15.34 | 17.73 | 15.31 | 17.25 | 764,418 | +1.76(+11.36%) |
Dec 18, 2020 | 16.55 | 17.73 | 15.45 | 15.49 | 1,940,500 | +1.19(+8.32%) |
Dec 17, 2020 | 13.38 | 14.50 | 13.17 | 14.30 | 668,990 | +0.79(+5.85%) |
Dec 16, 2020 | 13.79 | 14.06 | 13.07 | 13.51 | 304,217 | -0.11(-0.81%) |
Dec 15, 2020 | 13.90 | 14.42 | 13.15 | 13.62 | 340,786 | -0.33(-2.37%) |
Dec 14, 2020 | 12.41 | 14.49 | 12.41 | 13.95 | 1,283,777 | +2.46(+21.41%) |
Dec 11, 2020 | 12.20 | 12.35 | 11.42 | 11.49 | 335,100 | +0.04(+0.35%) |
Dec 10, 2020 | 11.77 | 11.84 | 11.25 | 11.45 | 167,218 | -0.27(-2.30%) |
Dec 09, 2020 | 11.93 | 12.00 | 11.31 | 11.72 | 197,573 | -0.10(-0.85%) |
Dec 08, 2020 | 11.86 | 12.13 | 11.50 | 11.82 | 192,386 | -0.16(-1.34%) |
Dec 07, 2020 | 12.10 | 12.17 | 11.88 | 11.98 | 135,486 | -0.02(-0.17%) |
Dec 04, 2020 | 12.09 | 12.22 | 11.88 | 12.00 | 154,300 | +0.06(+0.50%) |
Dec 03, 2020 | 12.03 | 12.24 | 11.81 | 11.94 | 97,186 | -0.06(-0.50%) |
Dec 02, 2020 | 12.00 | 12.21 | 11.75 | 12.00 | 139,028 | -0.09(-0.74%) |
Dec 01, 2020 | 12.60 | 12.62 | 12.09 | 12.09 | 121,017 | -0.29(-2.34%) |
Nov 30, 2020 | 12.53 | 12.90 | 12.05 | 12.38 | 158,993 | -0.30(-2.37%) |
Nov 27, 2020 | 12.71 | 13.06 | 12.50 | 12.68 | 198,800 | +0.03(+0.24%) |
Nov 25, 2020 | 11.55 | 12.81 | 11.49 | 12.65 | 201,000 | +1.04(+8.96%) |
Nov 24, 2020 | 12.02 | 12.07 | 11.47 | 11.61 | 200,407 | -0.34(-2.85%) |
Nov 23, 2020 | 12.73 | 13.00 | 11.86 | 11.95 | 179,750 | -0.80(-6.27%) |
Nov 20, 2020 | 12.62 | 12.81 | 11.56 | 12.75 | 263,800 | +0.66(+5.46%) |
Nov 19, 2020 | 12.92 | 12.93 | 11.87 | 12.09 | 287,878 | -0.63(-4.95%) |
Nov 18, 2020 | 12.55 | 13.19 | 12.54 | 12.72 | 108,678 | -0.11(-0.86%) |
Nov 17, 2020 | 12.90 | 13.12 | 12.52 | 12.83 | 81,611 | -0.25(-1.91%) |
Nov 16, 2020 | 13.61 | 13.75 | 12.88 | 13.08 | 138,553 | -0.33(-2.46%) |
Nov 13, 2020 | 13.04 | 13.76 | 13.02 | 13.41 | 133,600 | +0.16(+1.21%) |
Nov 12, 2020 | 13.87 | 13.88 | 13.01 | 13.25 | 106,201 | -0.48(-3.50%) |
Nov 11, 2020 | 14.50 | 14.50 | 13.56 | 13.73 | 202,099 | -0.19(-1.36%) |
Nov 10, 2020 | 14.20 | 14.39 | 13.50 | 13.92 | 93,033 | -0.13(-0.93%) |
Nov 09, 2020 | 14.30 | 14.36 | 13.35 | 14.05 | 142,524 | +0.32(+2.33%) |
Nov 06, 2020 | 13.94 | 14.38 | 13.72 | 13.73 | 84,200 | -0.09(-0.65%) |
Nov 05, 2020 | 13.57 | 14.35 | 13.34 | 13.82 | 100,635 | +0.17(+1.25%) |
Nov 04, 2020 | 13.81 | 14.29 | 13.40 | 13.65 | 99,253 | -0.25(-1.80%) |
Nov 03, 2020 | 12.84 | 14.21 | 12.84 | 13.90 | 130,440 | +1.02(+7.92%) |