Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.30 | 36.99 | 34.23 | 34.64 | 3,460,600 | -0.36(-1.03%) |
Jan 28, 2021 | 36.96 | 38.01 | 34.63 | 35.00 | 3,594,936 | -1.84(-4.99%) |
Jan 27, 2021 | 34.59 | 38.57 | 34.26 | 36.84 | 4,931,108 | -0.28(-0.75%) |
Jan 26, 2021 | 37.48 | 39.55 | 37.05 | 37.12 | 3,745,440 | +0.07(+0.19%) |
Jan 25, 2021 | 39.60 | 40.00 | 33.60 | 37.05 | 7,350,765 | -3.03(-7.56%) |
Jan 22, 2021 | 35.66 | 40.20 | 35.35 | 40.08 | 7,504,200 | +3.80(+10.47%) |
Jan 21, 2021 | 34.88 | 37.10 | 33.56 | 36.28 | 4,169,128 | +1.88(+5.47%) |
Jan 20, 2021 | 34.93 | 36.18 | 33.16 | 34.40 | 3,921,580 | -0.31(-0.89%) |
Jan 19, 2021 | 30.21 | 35.00 | 30.20 | 34.71 | 7,319,360 | +4.65(+15.47%) |
Jan 15, 2021 | 30.60 | 31.30 | 28.51 | 30.06 | 3,723,800 | -1.08(-3.47%) |
Jan 14, 2021 | 27.42 | 31.28 | 27.36 | 31.14 | 6,443,985 | +3.75(+13.69%) |
Jan 13, 2021 | 28.35 | 28.60 | 26.85 | 27.39 | 4,700,460 | -0.13(-0.47%) |
Jan 12, 2021 | 25.55 | 28.17 | 25.35 | 27.52 | 4,806,664 | +1.96(+7.67%) |
Jan 11, 2021 | 24.51 | 26.74 | 23.92 | 25.56 | 5,105,813 | +0.48(+1.91%) |
Jan 08, 2021 | 25.42 | 26.57 | 23.69 | 25.08 | 6,518,700 | -0.53(-2.07%) |
Jan 07, 2021 | 26.94 | 29.43 | 22.65 | 25.61 | 26,347,250 | -1.70(-6.22%) |
Jan 06, 2021 | 28.21 | 28.65 | 27.12 | 27.31 | 5,687,175 | -1.26(-4.41%) |
Jan 05, 2021 | 26.64 | 29.50 | 26.26 | 28.57 | 4,659,284 | +0.96(+3.48%) |
Jan 04, 2021 | 30.68 | 30.81 | 27.02 | 27.61 | 7,934,489 | -3.10(-10.09%) |
Dec 31, 2020 | 30.71 | 30.71 | 30.71 | 4,343,211 | -0.59(-1.88%) | |
Dec 30, 2020 | 30.05 | 31.75 | 29.79 | 31.30 | 4,343,211 | +1.17(+3.88%) |
Dec 29, 2020 | 30.28 | 31.70 | 29.45 | 30.13 | 5,253,097 | -0.91(-2.93%) |
Dec 28, 2020 | 32.90 | 33.00 | 29.31 | 31.04 | 8,908,241 | -1.46(-4.49%) |
Dec 24, 2020 | 31.44 | 32.86 | 30.01 | 32.50 | 6,689,000 | +0.79(+2.49%) |
Dec 23, 2020 | 31.80 | 32.98 | 29.51 | 31.71 | 18,549,440 | +4.57(+16.84%) |
Dec 22, 2020 | 27.55 | 28.86 | 25.86 | 27.14 | 12,297,928 | +1.08(+4.14%) |
Dec 21, 2020 | 24.51 | 26.63 | 22.25 | 26.06 | 11,946,400 | +2.81(+12.09%) |
Dec 18, 2020 | 20.47 | 23.80 | 20.24 | 23.25 | 14,286,100 | +3.36(+16.89%) |
Dec 17, 2020 | 19.79 | 20.32 | 19.43 | 19.89 | 2,601,685 | +0.23(+1.17%) |
Dec 16, 2020 | 18.70 | 19.67 | 17.94 | 19.66 | 2,910,155 | +1.11(+5.98%) |
Dec 15, 2020 | 18.92 | 19.38 | 18.51 | 18.55 | 2,515,622 | -0.20(-1.07%) |
Dec 14, 2020 | 19.68 | 19.81 | 18.61 | 18.75 | 2,599,405 | -0.67(-3.45%) |
Dec 11, 2020 | 19.50 | 20.72 | 19.21 | 19.42 | 3,427,800 | -0.05(-0.26%) |
Dec 10, 2020 | 18.19 | 19.67 | 17.82 | 19.47 | 2,982,887 | +0.91(+4.90%) |
Dec 09, 2020 | 19.48 | 19.76 | 17.81 | 18.56 | 5,306,796 | -0.83(-4.28%) |
Dec 08, 2020 | 20.00 | 20.47 | 18.55 | 19.39 | 5,436,022 | -1.11(-5.41%) |
Dec 07, 2020 | 21.71 | 21.87 | 20.15 | 20.50 | 4,869,942 | -0.57(-2.71%) |
Dec 04, 2020 | 20.53 | 21.28 | 20.31 | 21.07 | 3,698,600 | +0.94(+4.67%) |
Dec 03, 2020 | 18.93 | 20.35 | 18.64 | 20.13 | 3,851,391 | +0.96(+5.01%) |
Dec 02, 2020 | 18.60 | 19.31 | 17.90 | 19.17 | 3,768,058 | +0.17(+0.89%) |
Dec 01, 2020 | 19.65 | 19.82 | 18.95 | 19.00 | 4,044,074 | +0.00(+0.00%) |
Nov 30, 2020 | 19.44 | 19.71 | 17.02 | 19.00 | 6,164,076 | -0.47(-2.41%) |
Nov 27, 2020 | 19.45 | 19.96 | 19.06 | 19.47 | 3,985,500 | +0.49(+2.58%) |
Nov 25, 2020 | 17.66 | 19.58 | 17.61 | 18.98 | 7,770,600 | +1.25(+7.05%) |
Nov 24, 2020 | 17.06 | 17.76 | 16.36 | 17.73 | 5,783,838 | +1.04(+6.23%) |
Nov 23, 2020 | 15.42 | 16.81 | 15.25 | 16.69 | 6,106,882 | +1.97(+13.38%) |
Nov 20, 2020 | 15.00 | 15.07 | 13.63 | 14.72 | 5,876,800 | +0.55(+3.88%) |
Nov 19, 2020 | 12.20 | 14.40 | 12.08 | 14.17 | 9,290,587 | +2.11(+17.50%) |
Nov 18, 2020 | 11.22 | 12.08 | 11.02 | 12.06 | 4,636,493 | +1.12(+10.24%) |
Nov 17, 2020 | 11.19 | 11.28 | 10.80 | 10.94 | 2,787,236 | -0.27(-2.41%) |
Nov 16, 2020 | 11.01 | 11.27 | 10.51 | 11.21 | 2,841,700 | +0.64(+6.05%) |
Nov 13, 2020 | 9.930 | 10.63 | 9.760 | 10.57 | 3,029,900 | +0.90(+9.31%) |
Nov 12, 2020 | 10.04 | 10.22 | 9.500 | 9.670 | 3,031,022 | -0.40(-3.97%) |
Nov 11, 2020 | 10.30 | 10.73 | 9.810 | 10.07 | 5,611,741 | -0.18(-1.76%) |
Nov 10, 2020 | 12.30 | 12.30 | 10.04 | 10.25 | 4,855,127 | -0.78(-7.07%) |
Nov 09, 2020 | 12.10 | 12.35 | 10.88 | 11.03 | 5,887,314 | -0.32(-2.82%) |
Nov 06, 2020 | 11.31 | 11.75 | 11.16 | 11.35 | 5,926,500 | +0.76(+7.18%) |
Nov 05, 2020 | 10.21 | 10.72 | 10.21 | 10.59 | 3,410,634 | +0.51(+5.06%) |
Nov 04, 2020 | 9.500 | 10.33 | 9.340 | 10.08 | 2,836,991 | +0.70(+7.46%) |
Nov 03, 2020 | 9.340 | 9.440 | 9.200 | 9.380 | 1,794,907 | +0.14(+1.52%) |