Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.49 | 61.20 | 53.49 | 54.90 | 220,253 | +1.06(+1.97%) |
Jan 28, 2021 | 52.20 | 56.99 | 52.20 | 53.84 | 152,359 | -1.96(-3.52%) |
Jan 27, 2021 | 55.20 | 59.40 | 51.60 | 55.80 | 295,332 | -7.20(-11.43%) |
Jan 26, 2021 | 62.40 | 63.60 | 60.00 | 63.00 | 210,189 | +0.00(+0.00%) |
Jan 25, 2021 | 69.00 | 69.00 | 60.60 | 63.00 | 267,606 | -2.40(-3.67%) |
Jan 22, 2021 | 63.60 | 72.00 | 63.60 | 65.40 | 570,745 | +4.20(+6.86%) |
Jan 21, 2021 | 61.80 | 67.20 | 60.00 | 61.20 | 278,741 | -6.00(-8.93%) |
Jan 20, 2021 | 54.60 | 68.40 | 52.80 | 67.20 | 848,843 | +12.49(+22.82%) |
Jan 19, 2021 | 57.00 | 57.30 | 52.80 | 54.71 | 267,283 | -1.01(-1.81%) |
Jan 15, 2021 | 57.60 | 61.80 | 54.09 | 55.72 | 506,340 | -1.28(-2.24%) |
Jan 14, 2021 | 63.60 | 75.60 | 54.00 | 57.00 | 3,489,587 | +10.90(+23.63%) |
Jan 13, 2021 | 45.60 | 48.36 | 45.60 | 46.10 | 257,039 | +1.17(+2.60%) |
Jan 12, 2021 | 45.60 | 45.90 | 42.30 | 44.93 | 234,146 | -1.22(-2.64%) |
Jan 11, 2021 | 48.00 | 48.00 | 39.07 | 46.15 | 254,454 | -2.54(-5.22%) |
Jan 08, 2021 | 49.66 | 49.66 | 45.00 | 48.70 | 494,825 | -1.70(-3.38%) |
Jan 07, 2021 | 65.40 | 69.00 | 45.60 | 50.40 | 3,801,138 | +13.20(+35.48%) |
Jan 06, 2021 | 33.60 | 50.40 | 30.60 | 37.20 | 2,060,730 | +2.40(+6.90%) |
Jan 05, 2021 | 33.60 | 37.72 | 31.44 | 34.80 | 667,014 | +3.61(+11.56%) |
Jan 04, 2021 | 29.40 | 32.22 | 27.96 | 31.19 | 463,136 | +4.25(+15.79%) |
Dec 31, 2020 | 26.94 | 26.94 | 26.94 | 169,313 | +0.76(+2.91%) | |
Dec 30, 2020 | 25.74 | 27.34 | 25.20 | 26.18 | 169,313 | +0.98(+3.88%) |
Dec 29, 2020 | 26.29 | 26.54 | 24.60 | 25.20 | 144,595 | -0.84(-3.23%) |
Dec 28, 2020 | 27.65 | 27.74 | 25.81 | 26.04 | 165,500 | +0.24(+0.93%) |
Dec 24, 2020 | 27.00 | 27.00 | 25.45 | 25.80 | 376,818 | -6.60(-20.37%) |
Dec 23, 2020 | 36.00 | 39.00 | 30.00 | 32.40 | 1,006,916 | +5.58(+20.81%) |
Dec 22, 2020 | 26.04 | 27.60 | 24.90 | 26.82 | 238,540 | +0.78(+3.00%) |
Dec 21, 2020 | 25.21 | 26.40 | 25.21 | 26.04 | 30,470 | +0.84(+3.33%) |
Dec 18, 2020 | 26.66 | 26.66 | 25.20 | 25.20 | 29,128 | -1.48(-5.55%) |
Dec 17, 2020 | 26.95 | 27.51 | 26.20 | 26.68 | 31,986 | -0.19(-0.69%) |
Dec 16, 2020 | 26.10 | 26.95 | 25.57 | 26.87 | 44,025 | +0.95(+3.66%) |
Dec 15, 2020 | 26.00 | 26.10 | 25.44 | 25.92 | 70,753 | -0.06(-0.23%) |
Dec 14, 2020 | 26.40 | 26.94 | 25.98 | 25.98 | 29,825 | -0.52(-1.97%) |
Dec 11, 2020 | 26.61 | 27.30 | 26.40 | 26.50 | 31,463 | -0.38(-1.41%) |
Dec 10, 2020 | 25.80 | 27.60 | 25.80 | 26.88 | 68,138 | +0.48(+1.82%) |
Dec 09, 2020 | 27.60 | 27.60 | 25.20 | 26.40 | 80,405 | -0.93(-3.40%) |
Dec 08, 2020 | 27.00 | 28.14 | 26.06 | 27.33 | 57,892 | -0.13(-0.48%) |
Dec 07, 2020 | 28.92 | 28.92 | 27.06 | 27.46 | 70,448 | -0.62(-2.20%) |
Dec 04, 2020 | 27.60 | 29.02 | 25.92 | 28.08 | 168,066 | +0.48(+1.74%) |
Dec 03, 2020 | 29.40 | 30.00 | 27.00 | 27.60 | 237,012 | -1.80(-6.12%) |
Dec 02, 2020 | 25.20 | 39.00 | 24.60 | 29.40 | 1,873,869 | +4.31(+17.17%) |
Dec 01, 2020 | 25.80 | 26.87 | 24.90 | 25.09 | 71,156 | -0.71(-2.74%) |
Nov 30, 2020 | 25.20 | 25.80 | 24.60 | 25.80 | 53,345 | +0.91(+3.64%) |
Nov 27, 2020 | 25.80 | 25.80 | 24.55 | 24.89 | 48,098 | +1.25(+5.28%) |
Nov 25, 2020 | 23.40 | 24.90 | 23.40 | 23.65 | 74,475 | +0.25(+1.05%) |
Nov 24, 2020 | 24.00 | 24.00 | 22.80 | 23.40 | 74,015 | +0.00(+0.00%) |
Nov 23, 2020 | 24.60 | 24.60 | 22.80 | 23.40 | 93,457 | -0.54(-2.26%) |
Nov 20, 2020 | 23.10 | 24.59 | 22.73 | 23.94 | 416,618 | -7.86(-24.72%) |
Nov 19, 2020 | 28.20 | 33.60 | 27.60 | 31.80 | 136,708 | +3.78(+13.49%) |
Nov 18, 2020 | 29.10 | 29.10 | 27.60 | 28.02 | 18,812 | -1.20(-4.11%) |
Nov 17, 2020 | 27.60 | 29.40 | 27.60 | 29.22 | 14,549 | +1.62(+5.87%) |
Nov 16, 2020 | 28.20 | 28.80 | 27.60 | 27.60 | 14,993 | -0.84(-2.95%) |
Nov 13, 2020 | 28.80 | 29.40 | 27.84 | 28.44 | 16,450 | -0.36(-1.25%) |
Nov 12, 2020 | 28.74 | 29.47 | 28.21 | 28.80 | 17,630 | -0.67(-2.28%) |
Nov 11, 2020 | 27.00 | 30.24 | 26.41 | 29.47 | 60,646 | +2.47(+9.13%) |
Nov 10, 2020 | 28.33 | 28.68 | 27.00 | 27.01 | 30,190 | -1.18(-4.17%) |
Nov 09, 2020 | 28.38 | 29.52 | 27.78 | 28.18 | 23,029 | -1.69(-5.64%) |
Nov 06, 2020 | 30.13 | 30.13 | 28.51 | 29.87 | 9,518 | +0.20(+0.67%) |
Nov 05, 2020 | 27.60 | 29.99 | 27.60 | 29.67 | 10,042 | +0.53(+1.83%) |
Nov 04, 2020 | 29.54 | 30.00 | 28.81 | 29.14 | 6,649 | -0.26(-0.90%) |
Nov 03, 2020 | 30.00 | 30.00 | 28.74 | 29.40 | 10,166 | +0.00(+0.00%) |