Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.65 | 35.56 | 33.57 | 34.17 | 5,248,000 | +0.17(+0.50%) |
Jan 28, 2021 | 34.37 | 34.83 | 33.00 | 34.00 | 5,058,060 | -0.37(-1.08%) |
Jan 27, 2021 | 34.80 | 36.24 | 32.85 | 34.37 | 7,344,482 | -2.94(-7.88%) |
Jan 26, 2021 | 35.95 | 38.68 | 35.61 | 37.31 | 9,358,688 | +1.91(+5.40%) |
Jan 25, 2021 | 36.59 | 37.97 | 34.00 | 35.40 | 8,646,954 | -1.67(-4.50%) |
Jan 22, 2021 | 34.37 | 37.15 | 34.23 | 37.07 | 5,617,300 | +1.44(+4.04%) |
Jan 21, 2021 | 34.72 | 36.30 | 33.70 | 35.63 | 6,428,932 | +0.37(+1.05%) |
Jan 20, 2021 | 35.25 | 35.57 | 33.63 | 35.26 | 7,860,807 | -0.60(-1.67%) |
Jan 19, 2021 | 33.82 | 36.16 | 32.84 | 35.86 | 9,843,753 | +5.04(+16.33%) |
Jan 15, 2021 | 32.60 | 32.75 | 30.20 | 30.82 | 9,557,300 | -3.72(-10.78%) |
Jan 14, 2021 | 34.82 | 35.44 | 32.83 | 34.55 | 10,501,211 | -2.03(-5.54%) |
Jan 13, 2021 | 36.90 | 38.00 | 34.55 | 36.58 | 19,110,548 | +2.22(+6.45%) |
Jan 12, 2021 | 31.35 | 34.65 | 31.12 | 34.36 | 17,983,968 | +5.40(+18.65%) |
Jan 11, 2021 | 27.75 | 29.42 | 27.30 | 28.96 | 5,604,183 | +0.12(+0.42%) |
Jan 08, 2021 | 29.25 | 29.50 | 27.96 | 28.84 | 8,095,000 | +0.71(+2.52%) |
Jan 07, 2021 | 26.20 | 28.23 | 26.15 | 28.13 | 9,379,437 | +3.82(+15.71%) |
Jan 06, 2021 | 23.41 | 25.34 | 23.20 | 24.31 | 6,534,892 | +1.23(+5.33%) |
Jan 05, 2021 | 22.17 | 23.24 | 22.11 | 23.08 | 2,766,138 | +0.55(+2.44%) |
Jan 04, 2021 | 23.70 | 23.94 | 22.18 | 22.53 | 4,123,907 | -0.87(-3.72%) |
Dec 31, 2020 | 23.40 | 23.40 | 23.40 | 4,462,242 | -0.16(-0.68%) | |
Dec 30, 2020 | 22.10 | 23.59 | 22.10 | 23.56 | 4,462,242 | +1.49(+6.75%) |
Dec 29, 2020 | 22.90 | 23.25 | 21.69 | 22.07 | 5,320,502 | -0.79(-3.46%) |
Dec 28, 2020 | 24.43 | 24.60 | 22.53 | 22.86 | 5,999,259 | -0.59(-2.52%) |
Dec 24, 2020 | 23.58 | 23.86 | 22.51 | 23.45 | 3,824,400 | -0.03(-0.13%) |
Dec 23, 2020 | 23.05 | 23.61 | 22.48 | 23.48 | 7,068,797 | +0.78(+3.44%) |
Dec 22, 2020 | 21.45 | 22.86 | 21.20 | 22.70 | 11,763,950 | +1.91(+9.19%) |
Dec 21, 2020 | 20.76 | 21.10 | 20.22 | 20.79 | 5,027,160 | -0.39(-1.84%) |
Dec 18, 2020 | 20.61 | 21.89 | 20.03 | 21.18 | 12,430,400 | +0.70(+3.42%) |
Dec 17, 2020 | 19.77 | 20.56 | 19.59 | 20.48 | 5,401,126 | +0.84(+4.28%) |
Dec 16, 2020 | 19.59 | 19.72 | 18.95 | 19.64 | 3,388,494 | +0.25(+1.29%) |
Dec 15, 2020 | 18.91 | 19.65 | 18.78 | 19.39 | 3,562,784 | +0.95(+5.15%) |
Dec 14, 2020 | 19.76 | 19.76 | 18.41 | 18.44 | 3,979,977 | -0.59(-3.10%) |
Dec 11, 2020 | 19.53 | 19.78 | 18.87 | 19.03 | 2,833,700 | -0.63(-3.20%) |
Dec 10, 2020 | 19.41 | 20.36 | 19.27 | 19.66 | 2,854,548 | -0.02(-0.10%) |
Dec 09, 2020 | 21.03 | 21.49 | 19.40 | 19.68 | 5,974,506 | -1.46(-6.91%) |
Dec 08, 2020 | 19.65 | 21.19 | 19.55 | 21.14 | 7,581,140 | +1.71(+8.80%) |
Dec 07, 2020 | 19.72 | 19.89 | 19.09 | 19.43 | 2,520,346 | +0.20(+1.04%) |
Dec 04, 2020 | 18.64 | 19.43 | 18.52 | 19.23 | 3,515,500 | +0.87(+4.74%) |
Dec 03, 2020 | 19.28 | 19.30 | 18.25 | 18.36 | 5,200,903 | -0.68(-3.57%) |
Dec 02, 2020 | 19.09 | 19.64 | 18.45 | 19.04 | 5,103,694 | -0.40(-2.06%) |
Dec 01, 2020 | 20.82 | 20.85 | 19.31 | 19.44 | 5,165,853 | -1.09(-5.31%) |
Nov 30, 2020 | 21.12 | 21.23 | 19.58 | 20.53 | 5,956,888 | +0.01(+0.05%) |
Nov 27, 2020 | 20.69 | 21.41 | 20.40 | 20.52 | 4,184,800 | +0.25(+1.23%) |
Nov 25, 2020 | 19.65 | 20.54 | 18.72 | 20.27 | 7,187,600 | +0.28(+1.40%) |
Nov 24, 2020 | 20.24 | 21.47 | 19.25 | 19.99 | 19,650,648 | -1.59(-7.37%) |
Nov 23, 2020 | 19.63 | 21.70 | 19.61 | 21.58 | 13,210,040 | +2.29(+11.87%) |
Nov 20, 2020 | 18.40 | 19.53 | 18.27 | 19.29 | 7,596,100 | +1.13(+6.22%) |
Nov 19, 2020 | 16.80 | 18.18 | 16.80 | 18.16 | 4,503,498 | +1.25(+7.39%) |
Nov 18, 2020 | 17.49 | 17.71 | 16.82 | 16.91 | 4,099,022 | -0.37(-2.14%) |
Nov 17, 2020 | 16.90 | 17.29 | 16.54 | 17.28 | 4,349,586 | +0.26(+1.53%) |
Nov 16, 2020 | 16.17 | 17.10 | 15.91 | 17.02 | 5,267,415 | +0.84(+5.19%) |
Nov 13, 2020 | 16.15 | 16.39 | 15.95 | 16.18 | 2,367,800 | +0.16(+1.00%) |
Nov 12, 2020 | 16.19 | 16.46 | 15.60 | 16.02 | 2,465,362 | -0.14(-0.87%) |
Nov 11, 2020 | 15.45 | 16.17 | 15.45 | 16.16 | 3,298,799 | +1.09(+7.23%) |
Nov 10, 2020 | 16.19 | 16.40 | 15.02 | 15.07 | 5,194,336 | -1.09(-6.75%) |
Nov 09, 2020 | 16.45 | 16.88 | 15.96 | 16.16 | 4,713,554 | +0.57(+3.66%) |
Nov 06, 2020 | 16.20 | 16.67 | 15.52 | 15.59 | 4,558,500 | -1.08(-6.48%) |
Nov 05, 2020 | 16.39 | 16.83 | 16.32 | 16.67 | 3,061,396 | +0.84(+5.31%) |
Nov 04, 2020 | 16.08 | 16.10 | 15.16 | 15.83 | 4,780,475 | -0.52(-3.18%) |
Nov 03, 2020 | 16.02 | 16.50 | 15.74 | 16.35 | 3,433,744 | +1.00(+6.51%) |