Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.50 | 54.90 | 46.68 | 54.75 | 73,600 | +9.75(+21.67%) |
Jan 28, 2021 | 46.10 | 47.50 | 45.00 | 45.00 | 13,418 | -1.10(-2.39%) |
Jan 27, 2021 | 46.26 | 47.19 | 43.05 | 46.10 | 24,799 | -0.70(-1.50%) |
Jan 26, 2021 | 47.14 | 48.50 | 46.18 | 46.80 | 12,148 | -0.34(-0.72%) |
Jan 25, 2021 | 47.66 | 47.75 | 45.84 | 47.14 | 18,109 | -0.06(-0.13%) |
Jan 22, 2021 | 45.34 | 48.00 | 45.33 | 47.20 | 17,700 | +0.97(+2.10%) |
Jan 21, 2021 | 45.00 | 46.46 | 44.52 | 46.23 | 22,863 | +1.23(+2.73%) |
Jan 20, 2021 | 45.69 | 45.81 | 44.37 | 45.00 | 28,479 | -0.42(-0.92%) |
Jan 19, 2021 | 46.29 | 47.13 | 43.54 | 45.42 | 37,811 | -1.12(-2.41%) |
Jan 15, 2021 | 48.40 | 48.40 | 45.08 | 46.54 | 24,900 | -2.08(-4.28%) |
Jan 14, 2021 | 49.78 | 49.78 | 48.41 | 48.62 | 13,136 | -1.08(-2.17%) |
Jan 13, 2021 | 49.26 | 50.80 | 47.83 | 49.70 | 27,723 | +0.76(+1.55%) |
Jan 12, 2021 | 47.15 | 50.16 | 46.60 | 48.94 | 22,531 | +1.79(+3.80%) |
Jan 11, 2021 | 48.01 | 48.30 | 46.27 | 47.15 | 22,546 | -1.58(-3.24%) |
Jan 08, 2021 | 51.05 | 52.48 | 48.03 | 48.73 | 23,900 | -1.30(-2.60%) |
Jan 07, 2021 | 50.93 | 52.31 | 50.00 | 50.03 | 13,277 | -0.57(-1.13%) |
Jan 06, 2021 | 48.90 | 52.01 | 48.54 | 50.60 | 24,823 | +1.85(+3.79%) |
Jan 05, 2021 | 47.93 | 49.60 | 46.32 | 48.75 | 41,337 | +1.00(+2.09%) |
Jan 04, 2021 | 51.21 | 51.91 | 47.43 | 47.75 | 51,869 | -1.61(-3.26%) |
Dec 31, 2020 | 49.36 | 49.36 | 49.36 | 69,974 | +1.81(+3.81%) | |
Dec 30, 2020 | 46.89 | 47.55 | 39.01 | 47.55 | 69,974 | +1.02(+2.19%) |
Dec 29, 2020 | 49.84 | 50.33 | 46.17 | 46.53 | 29,705 | -3.67(-7.31%) |
Dec 28, 2020 | 51.40 | 52.02 | 49.87 | 50.20 | 22,700 | -1.20(-2.33%) |
Dec 24, 2020 | 52.02 | 52.31 | 51.12 | 51.40 | 8,500 | -1.21(-2.30%) |
Dec 23, 2020 | 52.25 | 52.92 | 51.71 | 52.61 | 8,224 | +0.36(+0.69%) |
Dec 22, 2020 | 52.50 | 52.91 | 51.01 | 52.25 | 20,417 | -0.17(-0.32%) |
Dec 21, 2020 | 51.43 | 52.50 | 48.60 | 52.42 | 32,154 | +1.84(+3.64%) |
Dec 18, 2020 | 51.85 | 52.56 | 50.01 | 50.58 | 28,500 | -0.77(-1.50%) |
Dec 17, 2020 | 51.00 | 52.07 | 50.12 | 51.35 | 16,298 | +0.45(+0.88%) |
Dec 16, 2020 | 50.88 | 52.17 | 49.71 | 50.90 | 30,043 | +0.70(+1.39%) |
Dec 15, 2020 | 49.89 | 51.81 | 49.36 | 50.20 | 49,159 | +1.16(+2.37%) |
Dec 14, 2020 | 47.04 | 49.72 | 46.00 | 49.04 | 32,263 | +2.69(+5.80%) |
Dec 11, 2020 | 45.77 | 46.88 | 45.14 | 46.35 | 14,000 | +1.10(+2.43%) |
Dec 10, 2020 | 44.27 | 46.21 | 44.27 | 45.25 | 12,709 | +1.01(+2.28%) |
Dec 09, 2020 | 44.90 | 45.93 | 44.03 | 44.24 | 17,037 | -0.46(-1.03%) |
Dec 08, 2020 | 45.86 | 46.35 | 43.50 | 44.70 | 30,581 | -1.39(-3.02%) |
Dec 07, 2020 | 46.38 | 46.38 | 44.60 | 46.09 | 25,322 | +0.25(+0.55%) |
Dec 04, 2020 | 46.56 | 46.56 | 45.17 | 45.84 | 23,700 | -0.92(-1.97%) |
Dec 03, 2020 | 45.76 | 47.12 | 44.40 | 46.76 | 31,639 | +0.48(+1.04%) |
Dec 02, 2020 | 43.44 | 46.28 | 43.44 | 46.28 | 19,230 | +2.68(+6.15%) |
Dec 01, 2020 | 45.50 | 47.00 | 42.54 | 43.60 | 22,528 | -0.70(-1.58%) |
Nov 30, 2020 | 44.95 | 44.95 | 41.80 | 44.30 | 32,179 | +3.00(+7.26%) |
Nov 27, 2020 | 37.45 | 41.30 | 36.24 | 41.30 | 22,300 | +3.05(+7.97%) |
Nov 25, 2020 | 36.69 | 38.80 | 35.38 | 38.25 | 22,300 | +0.47(+1.24%) |
Nov 24, 2020 | 38.00 | 38.15 | 36.52 | 37.78 | 10,746 | -0.13(-0.34%) |
Nov 23, 2020 | 37.07 | 38.00 | 36.96 | 37.91 | 19,601 | +1.50(+4.12%) |
Nov 20, 2020 | 35.47 | 36.64 | 35.39 | 36.41 | 18,800 | +1.15(+3.26%) |
Nov 19, 2020 | 33.60 | 35.26 | 33.60 | 35.26 | 15,212 | +0.76(+2.20%) |
Nov 18, 2020 | 34.16 | 34.50 | 34.07 | 34.50 | 5,113 | +0.34(+1.00%) |
Nov 17, 2020 | 33.38 | 34.16 | 33.01 | 34.16 | 6,327 | +0.80(+2.40%) |
Nov 16, 2020 | 34.25 | 34.98 | 33.35 | 33.36 | 17,608 | -0.45(-1.33%) |
Nov 13, 2020 | 33.66 | 34.36 | 32.51 | 33.81 | 4,500 | +0.28(+0.84%) |
Nov 12, 2020 | 34.18 | 34.18 | 32.26 | 33.53 | 9,353 | -0.73(-2.13%) |
Nov 11, 2020 | 34.00 | 34.50 | 32.84 | 34.26 | 18,061 | +0.26(+0.76%) |
Nov 10, 2020 | 33.51 | 34.22 | 32.82 | 34.00 | 24,810 | +0.49(+1.46%) |
Nov 09, 2020 | 32.00 | 33.72 | 31.34 | 33.51 | 49,773 | +3.32(+11.00%) |
Nov 06, 2020 | 30.26 | 30.30 | 29.39 | 30.19 | 16,200 | +0.09(+0.30%) |
Nov 05, 2020 | 30.30 | 30.30 | 29.39 | 30.10 | 16,261 | +0.10(+0.33%) |
Nov 04, 2020 | 29.66 | 30.24 | 27.25 | 30.00 | 46,780 | +0.00(+0.00%) |
Nov 03, 2020 | 30.46 | 30.46 | 29.77 | 30.00 | 20,141 | -0.15(-0.50%) |