Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.30 | 34.90 | 32.30 | 33.60 | 54,540 | -0.70(-2.04%) |
Jan 28, 2021 | 35.50 | 36.00 | 33.50 | 34.30 | 50,102 | -1.30(-3.65%) |
Jan 27, 2021 | 36.55 | 37.00 | 33.86 | 35.60 | 61,663 | -0.70(-1.93%) |
Jan 26, 2021 | 38.10 | 39.00 | 34.70 | 36.30 | 136,764 | +1.70(+4.91%) |
Jan 25, 2021 | 34.20 | 35.00 | 33.30 | 34.60 | 48,569 | +0.70(+2.06%) |
Jan 22, 2021 | 31.80 | 33.90 | 31.61 | 33.90 | 22,150 | +1.40(+4.31%) |
Jan 21, 2021 | 34.20 | 34.30 | 30.60 | 32.50 | 49,613 | -1.40(-4.13%) |
Jan 20, 2021 | 34.70 | 35.90 | 33.50 | 33.90 | 37,614 | -0.75(-2.16%) |
Jan 19, 2021 | 34.90 | 36.00 | 33.90 | 34.65 | 64,134 | +0.75(+2.21%) |
Jan 15, 2021 | 33.60 | 34.50 | 33.00 | 33.90 | 57,010 | +0.60(+1.80%) |
Jan 14, 2021 | 33.00 | 35.30 | 32.30 | 33.30 | 100,617 | +0.70(+2.15%) |
Jan 13, 2021 | 29.80 | 33.00 | 29.30 | 32.60 | 116,051 | +2.60(+8.67%) |
Jan 12, 2021 | 30.00 | 30.20 | 29.30 | 30.00 | 28,863 | +0.20(+0.67%) |
Jan 11, 2021 | 29.30 | 30.20 | 28.90 | 29.80 | 30,940 | +0.80(+2.76%) |
Jan 08, 2021 | 28.10 | 29.20 | 28.00 | 29.00 | 52,150 | +0.80(+2.84%) |
Jan 07, 2021 | 28.10 | 28.80 | 27.70 | 28.20 | 47,688 | +0.10(+0.36%) |
Jan 06, 2021 | 28.10 | 29.10 | 27.70 | 28.10 | 43,442 | +0.20(+0.72%) |
Jan 05, 2021 | 28.40 | 29.30 | 27.60 | 27.90 | 34,019 | -0.60(-2.11%) |
Jan 04, 2021 | 30.00 | 30.30 | 28.00 | 28.50 | 32,675 | -1.00(-3.39%) |
Dec 31, 2020 | 29.50 | 29.50 | 29.50 | 41,557 | -0.10(-0.34%) | |
Dec 30, 2020 | 27.70 | 30.30 | 27.70 | 29.60 | 41,557 | +2.00(+7.25%) |
Dec 29, 2020 | 29.40 | 29.40 | 27.60 | 27.60 | 18,652 | -1.60(-5.48%) |
Dec 28, 2020 | 29.70 | 30.00 | 28.30 | 29.20 | 22,915 | -0.10(-0.34%) |
Dec 24, 2020 | 30.80 | 30.90 | 28.70 | 29.30 | 17,100 | -1.00(-3.30%) |
Dec 23, 2020 | 31.40 | 32.10 | 29.04 | 30.30 | 68,696 | -0.40(-1.30%) |
Dec 22, 2020 | 29.00 | 30.90 | 27.50 | 30.70 | 54,482 | +1.60(+5.50%) |
Dec 21, 2020 | 28.60 | 30.90 | 28.10 | 29.10 | 79,805 | +1.30(+4.68%) |
Dec 18, 2020 | 27.10 | 27.90 | 25.60 | 27.80 | 120,880 | +0.90(+3.35%) |
Dec 17, 2020 | 26.10 | 27.30 | 25.20 | 26.90 | 85,969 | +0.80(+3.07%) |
Dec 16, 2020 | 25.20 | 26.80 | 23.70 | 26.10 | 66,587 | +1.10(+4.40%) |
Dec 15, 2020 | 24.70 | 25.30 | 24.00 | 25.00 | 18,097 | +0.70(+2.88%) |
Dec 14, 2020 | 28.00 | 28.00 | 24.10 | 24.30 | 46,503 | -2.60(-9.67%) |
Dec 11, 2020 | 23.10 | 27.10 | 23.00 | 26.90 | 53,630 | +3.60(+15.45%) |
Dec 10, 2020 | 23.10 | 23.50 | 22.60 | 23.30 | 12,856 | +0.10(+0.43%) |
Dec 09, 2020 | 24.00 | 24.50 | 22.40 | 23.20 | 53,772 | -1.00(-4.13%) |
Dec 08, 2020 | 23.40 | 24.20 | 23.20 | 24.20 | 15,536 | +0.70(+2.98%) |
Dec 07, 2020 | 24.30 | 24.30 | 23.20 | 23.50 | 19,224 | -0.80(-3.29%) |
Dec 04, 2020 | 23.80 | 24.50 | 23.20 | 24.30 | 17,580 | +0.50(+2.10%) |
Dec 03, 2020 | 23.50 | 24.40 | 23.00 | 23.80 | 31,372 | -0.50(-2.06%) |
Dec 02, 2020 | 24.00 | 24.80 | 22.60 | 24.30 | 37,043 | +0.20(+0.83%) |
Dec 01, 2020 | 25.00 | 25.60 | 23.50 | 24.10 | 47,081 | -0.80(-3.21%) |
Nov 30, 2020 | 24.80 | 25.90 | 23.60 | 24.90 | 49,346 | +0.70(+2.89%) |
Nov 27, 2020 | 26.30 | 27.00 | 23.80 | 24.20 | 45,440 | -1.60(-6.20%) |
Nov 25, 2020 | 29.10 | 29.70 | 25.40 | 25.80 | 150,410 | +0.70(+2.79%) |
Nov 24, 2020 | 22.60 | 26.80 | 22.20 | 25.10 | 73,279 | +2.60(+11.56%) |
Nov 23, 2020 | 22.10 | 23.20 | 21.40 | 22.50 | 51,110 | +0.40(+1.81%) |
Nov 20, 2020 | 19.80 | 22.90 | 19.80 | 22.10 | 51,940 | +2.00(+9.95%) |
Nov 19, 2020 | 19.80 | 20.20 | 19.70 | 20.10 | 15,612 | +0.35(+1.77%) |
Nov 18, 2020 | 19.90 | 20.35 | 19.40 | 19.75 | 23,332 | -0.25(-1.25%) |
Nov 17, 2020 | 19.60 | 20.11 | 19.20 | 20.00 | 21,790 | +0.10(+0.50%) |
Nov 16, 2020 | 20.00 | 20.25 | 19.20 | 19.90 | 24,926 | +0.10(+0.51%) |
Nov 13, 2020 | 20.00 | 20.20 | 19.50 | 19.80 | 12,410 | +0.20(+1.02%) |
Nov 12, 2020 | 19.90 | 20.10 | 19.30 | 19.60 | 19,057 | -0.60(-2.97%) |
Nov 11, 2020 | 20.00 | 20.20 | 19.30 | 20.20 | 12,960 | +0.20(+1.00%) |
Nov 10, 2020 | 19.60 | 20.70 | 19.10 | 20.00 | 37,974 | +0.80(+4.17%) |
Nov 09, 2020 | 20.00 | 20.90 | 19.00 | 19.20 | 39,909 | +0.00(+0.00%) |
Nov 06, 2020 | 19.90 | 19.90 | 18.90 | 19.20 | 29,650 | -0.70(-3.52%) |
Nov 05, 2020 | 19.30 | 20.00 | 18.85 | 19.90 | 35,868 | +0.70(+3.65%) |
Nov 04, 2020 | 20.10 | 20.80 | 19.00 | 19.20 | 41,410 | -0.90(-4.48%) |
Nov 03, 2020 | 20.60 | 21.60 | 19.50 | 20.10 | 31,086 | -0.30(-1.47%) |