Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.58 | 40.14 | 38.09 | 38.31 | 392,323 | -5.90(-13.34%) |
Jan 28, 2021 | 42.59 | 45.01 | 42.50 | 44.20 | 181,723 | +1.72(+4.06%) |
Jan 27, 2021 | 43.92 | 44.12 | 42.35 | 42.48 | 290,087 | -4.86(-10.27%) |
Jan 26, 2021 | 47.50 | 47.79 | 46.67 | 47.35 | 150,326 | -2.37(-4.76%) |
Jan 25, 2021 | 49.62 | 49.83 | 48.26 | 49.71 | 166,618 | +2.76(+5.87%) |
Jan 22, 2021 | 46.29 | 47.14 | 46.28 | 46.95 | 187,651 | -3.13(-6.25%) |
Jan 21, 2021 | 49.32 | 50.31 | 48.70 | 50.08 | 176,993 | +3.00(+6.37%) |
Jan 20, 2021 | 46.23 | 47.18 | 45.94 | 47.09 | 136,066 | +1.76(+3.89%) |
Jan 19, 2021 | 46.53 | 46.63 | 44.90 | 45.32 | 143,824 | +0.59(+1.33%) |
Jan 15, 2021 | 45.06 | 45.32 | 44.08 | 44.73 | 315,676 | -4.66(-9.44%) |
Jan 14, 2021 | 49.56 | 50.33 | 49.13 | 49.39 | 142,854 | +1.07(+2.22%) |
Jan 13, 2021 | 48.38 | 48.65 | 48.14 | 48.32 | 98,203 | -0.14(-0.30%) |
Jan 12, 2021 | 47.79 | 48.82 | 47.46 | 48.47 | 239,152 | -1.11(-2.24%) |
Jan 11, 2021 | 48.70 | 50.13 | 48.48 | 49.58 | 206,422 | -1.37(-2.69%) |
Jan 08, 2021 | 50.01 | 51.10 | 48.96 | 50.95 | 294,686 | +5.99(+13.34%) |
Jan 07, 2021 | 43.74 | 44.96 | 43.46 | 44.95 | 237,089 | +2.43(+5.72%) |
Jan 06, 2021 | 41.08 | 43.27 | 40.76 | 42.52 | 190,843 | -0.26(-0.60%) |
Jan 05, 2021 | 41.66 | 42.96 | 41.66 | 42.78 | 246,200 | +3.00(+7.53%) |
Jan 04, 2021 | 40.99 | 41.56 | 39.21 | 39.78 | 246,279 | +2.94(+7.98%) |
Dec 31, 2020 | 36.84 | 36.84 | 36.84 | 167,043 | -0.21(-0.57%) | |
Dec 30, 2020 | 36.93 | 37.44 | 36.93 | 37.05 | 167,043 | +2.05(+5.85%) |
Dec 29, 2020 | 34.66 | 35.13 | 34.52 | 35.00 | 108,636 | +1.91(+5.76%) |
Dec 28, 2020 | 33.29 | 33.42 | 33.00 | 33.10 | 147,209 | +0.92(+2.86%) |
Dec 24, 2020 | 32.11 | 32.27 | 31.93 | 32.18 | 95,966 | +1.49(+4.87%) |
Dec 23, 2020 | 30.36 | 30.91 | 30.36 | 30.68 | 138,848 | +1.80(+6.24%) |
Dec 22, 2020 | 29.59 | 29.61 | 28.84 | 28.88 | 173,706 | -1.49(-4.92%) |
Dec 21, 2020 | 29.75 | 30.60 | 29.44 | 30.37 | 136,476 | -0.85(-2.73%) |
Dec 18, 2020 | 31.53 | 31.62 | 31.00 | 31.23 | 107,359 | -0.59(-1.86%) |
Dec 17, 2020 | 31.94 | 32.00 | 31.73 | 31.82 | 97,010 | -0.21(-0.66%) |
Dec 16, 2020 | 32.08 | 32.38 | 31.70 | 32.03 | 64,148 | -0.69(-2.11%) |
Dec 15, 2020 | 31.68 | 32.80 | 31.61 | 32.72 | 69,953 | +1.28(+4.08%) |
Dec 14, 2020 | 32.19 | 32.20 | 31.37 | 31.44 | 146,493 | -0.59(-1.85%) |
Dec 11, 2020 | 32.18 | 32.39 | 31.89 | 32.03 | 68,613 | -0.60(-1.85%) |
Dec 10, 2020 | 31.58 | 32.73 | 31.58 | 32.63 | 136,950 | +1.02(+3.21%) |
Dec 09, 2020 | 32.64 | 32.68 | 31.12 | 31.62 | 340,168 | +0.83(+2.71%) |
Dec 08, 2020 | 30.83 | 31.00 | 30.59 | 30.78 | 258,886 | -2.07(-6.30%) |
Dec 07, 2020 | 33.03 | 33.21 | 32.50 | 32.85 | 139,490 | +0.18(+0.56%) |
Dec 04, 2020 | 31.95 | 32.68 | 31.95 | 32.67 | 246,884 | +2.46(+8.15%) |
Dec 03, 2020 | 30.21 | 30.64 | 30.00 | 30.21 | 152,357 | +1.57(+5.48%) |
Dec 02, 2020 | 28.34 | 28.73 | 28.25 | 28.64 | 81,114 | +1.57(+5.80%) |
Dec 01, 2020 | 26.75 | 27.29 | 26.49 | 27.07 | 105,711 | +1.38(+5.37%) |
Nov 30, 2020 | 25.92 | 26.08 | 25.43 | 25.69 | 139,058 | -1.49(-5.50%) |
Nov 27, 2020 | 26.94 | 27.36 | 26.92 | 27.18 | 62,661 | +1.10(+4.22%) |
Nov 25, 2020 | 25.94 | 26.14 | 25.65 | 26.08 | 86,054 | -0.56(-2.12%) |
Nov 24, 2020 | 25.84 | 26.72 | 25.75 | 26.65 | 153,182 | +1.29(+5.10%) |
Nov 23, 2020 | 25.42 | 25.69 | 25.02 | 25.36 | 156,497 | +1.35(+5.62%) |
Nov 20, 2020 | 23.92 | 24.24 | 23.83 | 24.01 | 120,622 | +0.01(+0.04%) |
Nov 19, 2020 | 23.54 | 24.04 | 23.34 | 24.00 | 77,393 | -0.16(-0.67%) |
Nov 18, 2020 | 24.45 | 24.64 | 24.16 | 24.16 | 52,170 | -0.12(-0.51%) |
Nov 17, 2020 | 23.91 | 24.43 | 23.81 | 24.28 | 80,413 | +0.02(+0.08%) |
Nov 16, 2020 | 23.95 | 24.33 | 23.87 | 24.26 | 125,437 | +1.26(+5.50%) |
Nov 13, 2020 | 22.70 | 23.00 | 22.55 | 23.00 | 104,017 | +1.58(+7.38%) |
Nov 12, 2020 | 21.83 | 22.03 | 21.32 | 21.42 | 68,550 | -0.66(-2.99%) |
Nov 11, 2020 | 22.03 | 22.16 | 21.75 | 22.08 | 70,151 | +0.84(+3.97%) |
Nov 10, 2020 | 20.96 | 21.41 | 20.78 | 21.24 | 82,568 | +0.57(+2.78%) |
Nov 09, 2020 | 21.98 | 22.02 | 20.66 | 20.66 | 105,080 | +0.63(+3.16%) |
Nov 06, 2020 | 19.98 | 20.27 | 19.80 | 20.03 | 129,499 | -0.17(-0.85%) |
Nov 05, 2020 | 20.04 | 20.41 | 19.88 | 20.20 | 95,413 | +1.24(+6.51%) |
Nov 04, 2020 | 17.99 | 19.20 | 17.95 | 18.97 | 154,085 | +1.11(+6.22%) |
Nov 03, 2020 | 17.83 | 17.94 | 17.68 | 17.86 | 177,735 | +1.09(+6.51%) |