Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.25 | 43.23 | 39.04 | 39.66 | 103,000 | -2.98(-6.99%) |
Jan 28, 2021 | 44.04 | 47.66 | 41.87 | 42.64 | 296,518 | -1.14(-2.60%) |
Jan 27, 2021 | 44.25 | 45.33 | 41.77 | 43.78 | 178,682 | -0.85(-1.90%) |
Jan 26, 2021 | 46.66 | 49.21 | 44.28 | 44.63 | 87,916 | -3.33(-6.94%) |
Jan 25, 2021 | 49.29 | 50.10 | 45.79 | 47.96 | 119,418 | -1.66(-3.35%) |
Jan 22, 2021 | 48.00 | 51.90 | 46.96 | 49.62 | 253,900 | +1.44(+2.99%) |
Jan 21, 2021 | 51.25 | 51.25 | 47.31 | 48.18 | 124,065 | -2.87(-5.62%) |
Jan 20, 2021 | 53.00 | 53.49 | 50.28 | 51.05 | 86,856 | -1.95(-3.68%) |
Jan 19, 2021 | 51.88 | 54.85 | 51.50 | 53.00 | 203,976 | +1.71(+3.33%) |
Jan 15, 2021 | 51.88 | 53.50 | 50.24 | 51.29 | 187,000 | -0.96(-1.84%) |
Jan 14, 2021 | 55.15 | 56.38 | 51.26 | 52.25 | 202,857 | -2.51(-4.58%) |
Jan 13, 2021 | 53.49 | 58.72 | 53.44 | 54.76 | 137,095 | +0.73(+1.35%) |
Jan 12, 2021 | 58.68 | 58.68 | 53.19 | 54.03 | 176,873 | -3.97(-6.84%) |
Jan 11, 2021 | 54.41 | 58.84 | 53.31 | 58.00 | 201,247 | +3.11(+5.67%) |
Jan 08, 2021 | 57.03 | 58.44 | 51.35 | 54.89 | 283,900 | -0.61(-1.10%) |
Jan 07, 2021 | 56.24 | 56.87 | 54.20 | 55.50 | 126,131 | +0.50(+0.91%) |
Jan 06, 2021 | 54.98 | 58.42 | 53.65 | 55.00 | 240,511 | -1.48(-2.62%) |
Jan 05, 2021 | 58.31 | 61.64 | 55.89 | 56.48 | 60,427 | -3.13(-5.25%) |
Jan 04, 2021 | 61.47 | 62.71 | 54.98 | 59.61 | 261,626 | -1.86(-3.03%) |
Dec 31, 2020 | 61.47 | 61.47 | 61.47 | 111,158 | -4.22(-6.42%) | |
Dec 30, 2020 | 64.23 | 66.41 | 61.40 | 65.69 | 111,158 | +1.46(+2.27%) |
Dec 29, 2020 | 66.05 | 67.39 | 60.86 | 64.23 | 257,985 | -3.17(-4.70%) |
Dec 28, 2020 | 69.54 | 71.68 | 66.32 | 67.40 | 106,354 | -1.77(-2.56%) |
Dec 24, 2020 | 79.11 | 79.16 | 68.76 | 69.17 | 77,700 | -6.45(-8.53%) |
Dec 23, 2020 | 74.41 | 76.50 | 70.67 | 75.62 | 159,099 | +3.66(+5.09%) |
Dec 22, 2020 | 66.87 | 72.72 | 65.68 | 71.96 | 118,726 | +5.78(+8.73%) |
Dec 21, 2020 | 62.74 | 67.80 | 59.91 | 66.18 | 262,436 | +3.64(+5.82%) |
Dec 18, 2020 | 68.79 | 69.99 | 62.06 | 62.54 | 928,600 | -4.96(-7.35%) |
Dec 17, 2020 | 68.99 | 74.41 | 65.86 | 67.50 | 192,407 | -0.70(-1.03%) |
Dec 16, 2020 | 68.10 | 69.42 | 65.89 | 68.20 | 115,937 | +0.20(+0.29%) |
Dec 15, 2020 | 69.67 | 69.86 | 65.04 | 68.00 | 235,816 | -1.60(-2.30%) |
Dec 14, 2020 | 69.99 | 72.39 | 65.79 | 69.60 | 196,477 | +0.94(+1.37%) |
Dec 11, 2020 | 70.63 | 71.74 | 67.33 | 68.66 | 150,600 | -3.08(-4.29%) |
Dec 10, 2020 | 67.02 | 73.22 | 64.06 | 71.74 | 220,814 | +1.72(+2.46%) |
Dec 09, 2020 | 63.23 | 72.09 | 58.93 | 70.02 | 624,593 | +7.82(+12.57%) |
Dec 08, 2020 | 48.01 | 62.50 | 45.38 | 62.20 | 280,013 | +13.89(+28.75%) |
Dec 07, 2020 | 40.68 | 57.99 | 40.68 | 48.31 | 1,130,683 | +8.61(+21.69%) |
Dec 04, 2020 | 35.92 | 40.85 | 35.55 | 39.70 | 138,900 | +3.96(+11.08%) |
Dec 03, 2020 | 34.06 | 35.85 | 33.73 | 35.74 | 517,393 | +1.74(+5.12%) |
Dec 02, 2020 | 33.97 | 34.32 | 32.98 | 34.00 | 69,833 | -0.26(-0.76%) |
Dec 01, 2020 | 33.61 | 36.76 | 32.83 | 34.26 | 141,771 | +0.98(+2.94%) |
Nov 30, 2020 | 34.20 | 34.20 | 31.92 | 33.28 | 158,646 | -0.62(-1.83%) |
Nov 27, 2020 | 35.30 | 36.57 | 33.85 | 33.90 | 35,300 | -1.45(-4.10%) |
Nov 25, 2020 | 34.51 | 36.95 | 33.12 | 35.35 | 80,500 | +0.66(+1.90%) |
Nov 24, 2020 | 34.80 | 35.74 | 34.19 | 34.69 | 54,460 | -0.16(-0.46%) |
Nov 23, 2020 | 34.66 | 36.10 | 34.66 | 34.85 | 47,450 | +0.29(+0.84%) |
Nov 20, 2020 | 33.40 | 35.00 | 33.37 | 34.56 | 41,500 | +0.53(+1.56%) |
Nov 19, 2020 | 34.03 | 35.42 | 33.02 | 34.03 | 71,084 | -0.10(-0.29%) |
Nov 18, 2020 | 35.45 | 36.42 | 33.77 | 34.13 | 101,333 | -1.30(-3.67%) |
Nov 17, 2020 | 33.80 | 35.76 | 32.86 | 35.43 | 177,080 | +1.88(+5.60%) |
Nov 16, 2020 | 32.32 | 33.92 | 31.66 | 33.55 | 85,922 | +1.72(+5.40%) |
Nov 13, 2020 | 31.03 | 34.80 | 31.03 | 31.83 | 173,100 | +0.05(+0.16%) |
Nov 12, 2020 | 30.72 | 32.73 | 30.13 | 31.78 | 69,672 | +0.85(+2.75%) |
Nov 11, 2020 | 29.86 | 33.00 | 29.08 | 30.93 | 286,800 | +1.22(+4.11%) |
Nov 10, 2020 | 29.87 | 30.06 | 28.50 | 29.71 | 93,993 | +0.14(+0.47%) |
Nov 09, 2020 | 28.26 | 31.00 | 27.80 | 29.57 | 219,851 | +1.28(+4.52%) |
Nov 06, 2020 | 29.75 | 30.15 | 28.27 | 28.29 | 51,200 | -1.46(-4.91%) |
Nov 05, 2020 | 31.31 | 31.36 | 29.61 | 29.75 | 127,487 | -1.56(-4.98%) |
Nov 04, 2020 | 29.35 | 32.05 | 28.88 | 31.31 | 311,937 | +1.92(+6.53%) |
Nov 03, 2020 | 29.02 | 29.98 | 28.62 | 29.39 | 163,055 | +0.39(+1.34%) |