Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.60 | 40.00 | 35.20 | 38.00 | 1,335 | -0.40(-1.04%) |
Jan 28, 2021 | 42.40 | 42.40 | 38.12 | 38.40 | 770 | -1.40(-3.52%) |
Jan 27, 2021 | 40.20 | 42.60 | 37.20 | 39.80 | 1,764 | -3.20(-7.44%) |
Jan 26, 2021 | 42.00 | 43.80 | 41.20 | 43.00 | 842 | +1.00(+2.38%) |
Jan 25, 2021 | 42.00 | 44.91 | 40.60 | 42.00 | 1,854 | +0.00(+0.00%) |
Jan 22, 2021 | 44.00 | 47.00 | 40.00 | 42.00 | 13,225 | +1.40(+3.45%) |
Jan 21, 2021 | 42.40 | 42.40 | 39.60 | 40.60 | 1,099 | +0.20(+0.50%) |
Jan 20, 2021 | 39.00 | 43.18 | 38.60 | 40.40 | 2,529 | +1.41(+3.61%) |
Jan 19, 2021 | 40.20 | 41.87 | 38.00 | 38.99 | 1,910 | -1.01(-2.52%) |
Jan 15, 2021 | 40.60 | 43.71 | 39.80 | 40.00 | 3,975 | -3.40(-7.83%) |
Jan 14, 2021 | 41.80 | 56.80 | 38.20 | 43.40 | 24,308 | +3.60(+9.04%) |
Jan 13, 2021 | 44.00 | 44.00 | 36.80 | 39.80 | 3,140 | -3.60(-8.29%) |
Jan 12, 2021 | 37.80 | 47.00 | 36.20 | 43.40 | 3,520 | +4.60(+11.86%) |
Jan 11, 2021 | 38.00 | 41.60 | 37.20 | 38.80 | 2,529 | +3.57(+10.12%) |
Jan 08, 2021 | 36.80 | 37.30 | 35.00 | 35.23 | 775 | -0.87(-2.40%) |
Jan 07, 2021 | 34.80 | 37.38 | 34.80 | 36.10 | 194 | +0.10(+0.28%) |
Jan 06, 2021 | 35.00 | 36.80 | 33.12 | 36.00 | 673 | +0.80(+2.27%) |
Jan 05, 2021 | 35.35 | 36.00 | 32.38 | 35.20 | 774 | -0.80(-2.22%) |
Jan 04, 2021 | 38.40 | 38.40 | 35.00 | 36.00 | 934 | -1.00(-2.70%) |
Dec 31, 2020 | 37.00 | 37.00 | 37.00 | 3,653 | -0.80(-2.12%) | |
Dec 30, 2020 | 34.60 | 40.60 | 32.53 | 37.80 | 3,653 | +4.60(+13.86%) |
Dec 29, 2020 | 32.20 | 34.80 | 32.20 | 33.20 | 532 | +1.20(+3.75%) |
Dec 28, 2020 | 32.00 | 34.60 | 30.80 | 32.00 | 2,779 | +1.20(+3.90%) |
Dec 24, 2020 | 31.00 | 32.74 | 30.80 | 30.80 | 910 | -0.30(-0.96%) |
Dec 23, 2020 | 30.60 | 32.00 | 30.45 | 31.10 | 837 | -0.50(-1.58%) |
Dec 22, 2020 | 32.20 | 33.80 | 31.40 | 31.60 | 1,058 | -0.80(-2.47%) |
Dec 21, 2020 | 34.93 | 34.93 | 32.00 | 32.40 | 782 | -1.00(-2.99%) |
Dec 18, 2020 | 33.60 | 34.20 | 32.60 | 33.40 | 550 | -1.00(-2.91%) |
Dec 17, 2020 | 33.80 | 35.00 | 32.80 | 34.40 | 829 | +1.80(+5.52%) |
Dec 16, 2020 | 32.60 | 34.80 | 32.60 | 32.60 | 527 | +0.20(+0.62%) |
Dec 15, 2020 | 32.00 | 34.79 | 32.00 | 32.40 | 488 | +0.69(+2.19%) |
Dec 14, 2020 | 35.00 | 36.01 | 30.60 | 31.71 | 901 | -2.29(-6.75%) |
Dec 11, 2020 | 34.40 | 35.00 | 31.80 | 34.00 | 530 | +1.00(+3.03%) |
Dec 10, 2020 | 33.00 | 36.00 | 32.00 | 33.00 | 1,709 | +1.00(+3.12%) |
Dec 09, 2020 | 35.08 | 35.08 | 30.40 | 32.00 | 1,617 | -3.40(-9.60%) |
Dec 08, 2020 | 35.40 | 35.60 | 32.60 | 35.40 | 2,513 | +0.60(+1.72%) |
Dec 07, 2020 | 38.20 | 41.56 | 34.80 | 34.80 | 2,667 | -4.40(-11.22%) |
Dec 04, 2020 | 40.00 | 42.00 | 38.00 | 39.20 | 3,060 | -0.40(-1.01%) |
Dec 03, 2020 | 35.00 | 43.20 | 33.40 | 39.60 | 15,518 | +4.00(+11.24%) |
Dec 02, 2020 | 36.40 | 47.00 | 33.20 | 35.60 | 38,199 | -5.00(-12.32%) |
Dec 01, 2020 | 25.40 | 75.20 | 25.00 | 40.60 | 171,760 | +14.60(+56.15%) |
Nov 30, 2020 | 27.07 | 27.10 | 24.20 | 26.00 | 4,888 | -1.20(-4.41%) |
Nov 27, 2020 | 26.60 | 27.80 | 26.00 | 27.20 | 780 | -0.60(-2.16%) |
Nov 25, 2020 | 29.20 | 31.60 | 26.60 | 27.80 | 1,880 | -1.40(-4.79%) |
Nov 24, 2020 | 26.40 | 31.60 | 23.00 | 29.20 | 17,911 | +3.20(+12.31%) |
Nov 23, 2020 | 25.40 | 26.40 | 25.00 | 26.00 | 309 | +0.40(+1.56%) |
Nov 20, 2020 | 27.80 | 27.80 | 25.60 | 25.60 | 285 | -1.20(-4.48%) |
Nov 19, 2020 | 27.20 | 28.20 | 25.23 | 26.80 | 584 | +1.00(+3.88%) |
Nov 18, 2020 | 27.20 | 27.20 | 24.40 | 25.80 | 550 | +0.60(+2.38%) |
Nov 17, 2020 | 23.80 | 26.40 | 23.80 | 25.20 | 257 | -0.10(-0.40%) |
Nov 16, 2020 | 24.20 | 26.10 | 24.20 | 25.30 | 414 | +0.10(+0.40%) |
Nov 13, 2020 | 24.20 | 25.20 | 23.95 | 25.20 | 275 | +0.60(+2.44%) |
Nov 12, 2020 | 24.00 | 24.80 | 23.00 | 24.60 | 831 | -0.02(-0.06%) |
Nov 11, 2020 | 24.60 | 24.62 | 24.59 | 24.62 | 697 | +0.60(+2.52%) |
Nov 10, 2020 | 25.00 | 25.02 | 24.00 | 24.01 | 431 | -2.37(-8.98%) |
Nov 09, 2020 | 26.40 | 26.41 | 24.99 | 26.38 | 311 | -0.42(-1.56%) |
Nov 06, 2020 | 27.20 | 27.20 | 26.33 | 26.80 | 255 | -0.60(-2.19%) |
Nov 05, 2020 | 26.80 | 27.40 | 25.60 | 27.40 | 541 | +0.12(+0.44%) |
Nov 04, 2020 | 24.45 | 27.60 | 24.45 | 27.28 | 325 | -0.32(-1.16%) |
Nov 03, 2020 | 28.40 | 28.80 | 26.40 | 27.60 | 441 | +1.20(+4.55%) |