Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.28 | 55.50 | 47.23 | 49.43 | 8,057,900 | -3.72(-7.00%) |
Jan 28, 2021 | 57.40 | 60.00 | 51.19 | 53.15 | 7,227,339 | -3.02(-5.38%) |
Jan 27, 2021 | 56.55 | 64.50 | 53.05 | 56.17 | 13,197,656 | -4.55(-7.49%) |
Jan 26, 2021 | 46.99 | 63.14 | 46.90 | 60.72 | 36,889,184 | +14.88(+32.46%) |
Jan 25, 2021 | 44.83 | 48.85 | 43.05 | 45.84 | 11,367,307 | +1.49(+3.36%) |
Jan 22, 2021 | 45.10 | 46.49 | 43.88 | 44.35 | 7,020,000 | -1.75(-3.80%) |
Jan 21, 2021 | 45.50 | 47.08 | 42.58 | 46.10 | 8,415,152 | +1.13(+2.51%) |
Jan 20, 2021 | 47.17 | 49.98 | 44.16 | 44.97 | 8,903,548 | -1.70(-3.64%) |
Jan 19, 2021 | 48.90 | 48.99 | 44.56 | 46.67 | 7,657,787 | -0.43(-0.91%) |
Jan 15, 2021 | 51.30 | 52.30 | 46.60 | 47.10 | 10,431,500 | -5.52(-10.49%) |
Jan 14, 2021 | 50.99 | 54.80 | 49.20 | 52.62 | 10,666,820 | +1.81(+3.56%) |
Jan 13, 2021 | 53.23 | 53.50 | 49.76 | 50.81 | 8,449,259 | -1.50(-2.87%) |
Jan 12, 2021 | 53.25 | 57.85 | 48.71 | 52.31 | 22,362,040 | +0.31(+0.60%) |
Jan 11, 2021 | 42.29 | 53.64 | 42.13 | 52.00 | 21,993,248 | +8.09(+18.42%) |
Jan 08, 2021 | 45.30 | 46.90 | 41.30 | 43.91 | 16,235,700 | -0.29(-0.66%) |
Jan 07, 2021 | 42.30 | 47.67 | 42.27 | 44.20 | 15,501,037 | +2.83(+6.84%) |
Jan 06, 2021 | 43.80 | 45.35 | 40.28 | 41.37 | 11,552,903 | +0.78(+1.92%) |
Jan 05, 2021 | 36.63 | 41.75 | 36.61 | 40.59 | 8,694,041 | +3.08(+8.21%) |
Jan 04, 2021 | 41.36 | 42.40 | 37.00 | 37.51 | 12,273,678 | -5.24(-12.26%) |
Dec 31, 2020 | 42.75 | 42.75 | 42.75 | 23,749,420 | -2.49(-5.50%) | |
Dec 30, 2020 | 43.44 | 47.19 | 42.24 | 45.24 | 23,749,420 | +4.84(+11.98%) |
Dec 29, 2020 | 45.65 | 46.40 | 40.03 | 40.40 | 18,455,528 | -6.50(-13.86%) |
Dec 28, 2020 | 53.29 | 56.12 | 45.28 | 46.90 | 26,355,064 | -2.60(-5.25%) |
Dec 24, 2020 | 45.11 | 53.95 | 44.98 | 49.50 | 25,591,700 | +5.73(+13.09%) |
Dec 23, 2020 | 46.07 | 46.94 | 42.25 | 43.77 | 13,596,214 | -4.72(-9.73%) |
Dec 22, 2020 | 38.99 | 48.70 | 38.66 | 48.49 | 26,740,496 | +10.87(+28.89%) |
Dec 21, 2020 | 35.90 | 39.20 | 34.40 | 37.62 | 15,145,956 | +1.28(+3.52%) |
Dec 18, 2020 | 33.99 | 39.71 | 33.80 | 36.34 | 21,282,000 | +1.13(+3.21%) |
Dec 17, 2020 | 30.20 | 36.04 | 30.01 | 35.21 | 17,666,766 | +3.60(+11.39%) |
Dec 16, 2020 | 28.41 | 31.90 | 28.05 | 31.61 | 17,956,432 | +3.36(+11.89%) |
Dec 15, 2020 | 26.20 | 28.43 | 25.30 | 28.25 | 6,657,581 | +2.19(+8.40%) |
Dec 14, 2020 | 27.59 | 27.80 | 25.62 | 26.06 | 4,140,974 | -1.18(-4.33%) |
Dec 11, 2020 | 28.30 | 28.65 | 26.93 | 27.24 | 4,050,600 | -1.60(-5.55%) |
Dec 10, 2020 | 26.21 | 29.28 | 25.70 | 28.84 | 6,248,246 | +1.65(+6.07%) |
Dec 09, 2020 | 29.45 | 29.70 | 26.00 | 27.19 | 9,912,224 | -2.17(-7.39%) |
Dec 08, 2020 | 28.31 | 29.75 | 25.81 | 29.36 | 16,648,075 | +2.38(+8.82%) |
Dec 07, 2020 | 24.01 | 27.85 | 23.91 | 26.98 | 13,085,563 | +3.05(+12.75%) |
Dec 04, 2020 | 23.26 | 24.10 | 21.80 | 23.93 | 6,204,600 | +1.23(+5.42%) |
Dec 03, 2020 | 23.38 | 25.23 | 22.26 | 22.70 | 9,933,957 | -0.30(-1.30%) |
Dec 02, 2020 | 20.13 | 23.60 | 18.81 | 23.00 | 11,681,905 | +0.84(+3.79%) |
Dec 01, 2020 | 26.04 | 26.18 | 21.50 | 22.16 | 9,846,186 | -3.09(-12.24%) |
Nov 30, 2020 | 27.00 | 27.04 | 23.80 | 25.25 | 9,233,090 | -2.75(-9.82%) |
Nov 27, 2020 | 26.06 | 29.80 | 26.00 | 28.00 | 12,912,900 | +2.72(+10.76%) |
Nov 25, 2020 | 25.00 | 26.49 | 24.05 | 25.28 | 18,868,000 | -2.84(-10.10%) |
Nov 24, 2020 | 31.03 | 32.00 | 25.01 | 28.12 | 53,372,800 | -5.50(-16.36%) |
Nov 23, 2020 | 26.41 | 34.67 | 25.43 | 33.62 | 78,182,648 | +10.95(+48.30%) |
Nov 20, 2020 | 19.20 | 24.84 | 18.75 | 22.67 | 44,189,500 | +4.33(+23.61%) |
Nov 19, 2020 | 14.96 | 19.10 | 14.95 | 18.34 | 23,054,306 | +3.56(+24.09%) |
Nov 18, 2020 | 13.56 | 15.93 | 13.18 | 14.78 | 15,264,034 | +0.63(+4.45%) |
Nov 17, 2020 | 12.98 | 14.57 | 11.62 | 14.15 | 17,385,248 | +1.96(+16.08%) |
Nov 16, 2020 | 10.00 | 12.55 | 9.950 | 12.19 | 13,761,589 | +2.49(+25.67%) |
Nov 13, 2020 | 9.751 | 10.05 | 9.353 | 9.700 | 4,178,200 | -0.74(-7.09%) |
Nov 12, 2020 | 10.49 | 11.23 | 10.05 | 10.44 | 6,668,604 | +0.23(+2.25%) |
Nov 11, 2020 | 9.500 | 10.21 | 9.210 | 10.21 | 2,397,205 | +0.72(+7.59%) |
Nov 10, 2020 | 9.410 | 9.680 | 8.740 | 9.490 | 2,207,012 | +0.21(+2.26%) |
Nov 09, 2020 | 10.72 | 10.84 | 9.230 | 9.280 | 3,551,282 | -0.67(-6.73%) |
Nov 06, 2020 | 9.610 | 10.16 | 9.230 | 9.950 | 2,505,700 | +0.26(+2.68%) |
Nov 05, 2020 | 9.260 | 9.840 | 9.000 | 9.690 | 2,629,792 | +0.76(+8.51%) |
Nov 04, 2020 | 9.350 | 9.350 | 8.310 | 8.930 | 3,381,771 | -0.14(-1.54%) |
Nov 03, 2020 | 8.370 | 9.190 | 8.350 | 9.070 | 3,086,402 | +0.86(+10.48%) |