Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 48.75 | 49.25 | 47.00 | 48.38 | 91,160 | +0.88(+1.84%) |
Jan 28, 2021 | 50.00 | 52.25 | 47.00 | 47.50 | 86,559 | -2.50(-5.00%) |
Jan 27, 2021 | 50.25 | 53.50 | 48.00 | 50.00 | 109,150 | -2.00(-3.85%) |
Jan 26, 2021 | 57.00 | 57.00 | 52.00 | 52.00 | 153,673 | -1.75(-3.26%) |
Jan 25, 2021 | 49.25 | 54.25 | 48.50 | 53.75 | 144,074 | +5.25(+10.82%) |
Jan 22, 2021 | 46.00 | 48.75 | 45.75 | 48.50 | 84,176 | +2.75(+6.01%) |
Jan 21, 2021 | 47.50 | 47.75 | 45.75 | 45.75 | 57,528 | -1.25(-2.66%) |
Jan 20, 2021 | 47.75 | 47.75 | 46.00 | 47.00 | 57,335 | +0.25(+0.53%) |
Jan 19, 2021 | 50.00 | 50.00 | 46.50 | 46.75 | 86,801 | -1.25(-2.60%) |
Jan 15, 2021 | 50.25 | 52.00 | 47.50 | 48.00 | 68,024 | -2.25(-4.48%) |
Jan 14, 2021 | 49.00 | 51.00 | 48.25 | 50.25 | 79,520 | +1.75(+3.61%) |
Jan 13, 2021 | 50.00 | 50.25 | 48.25 | 48.50 | 46,319 | -1.50(-3.00%) |
Jan 12, 2021 | 48.50 | 50.25 | 47.75 | 50.00 | 56,094 | +2.00(+4.17%) |
Jan 11, 2021 | 48.00 | 49.75 | 47.00 | 48.00 | 44,488 | -1.00(-2.04%) |
Jan 08, 2021 | 48.25 | 50.25 | 47.25 | 49.00 | 71,424 | -0.25(-0.51%) |
Jan 07, 2021 | 45.25 | 53.00 | 45.00 | 49.25 | 230,698 | +4.00(+8.84%) |
Jan 06, 2021 | 45.00 | 46.75 | 43.25 | 45.25 | 95,880 | +1.00(+2.26%) |
Jan 05, 2021 | 45.25 | 45.50 | 43.25 | 44.25 | 81,483 | -0.75(-1.67%) |
Jan 04, 2021 | 44.50 | 46.00 | 43.75 | 45.00 | 81,059 | +1.25(+2.86%) |
Dec 31, 2020 | 43.75 | 43.75 | 43.75 | 104,822 | -2.50(-5.41%) | |
Dec 30, 2020 | 45.75 | 46.50 | 44.25 | 46.25 | 104,822 | +0.75(+1.65%) |
Dec 29, 2020 | 44.50 | 46.25 | 44.25 | 45.50 | 84,448 | +1.75(+4.00%) |
Dec 28, 2020 | 48.00 | 48.25 | 43.75 | 43.75 | 99,907 | -3.25(-6.91%) |
Dec 24, 2020 | 47.50 | 49.25 | 46.75 | 47.00 | 43,452 | -0.50(-1.05%) |
Dec 23, 2020 | 51.50 | 52.25 | 46.75 | 47.50 | 163,450 | -4.00(-7.77%) |
Dec 22, 2020 | 57.00 | 57.75 | 50.50 | 51.50 | 119,397 | -4.50(-8.04%) |
Dec 21, 2020 | 51.25 | 58.50 | 49.75 | 56.00 | 253,519 | +5.62(+11.17%) |
Dec 18, 2020 | 49.50 | 51.75 | 49.00 | 50.38 | 397,124 | +0.88(+1.77%) |
Dec 17, 2020 | 47.00 | 49.50 | 47.00 | 49.50 | 67,157 | +2.75(+5.88%) |
Dec 16, 2020 | 48.25 | 48.75 | 46.50 | 46.75 | 49,381 | -1.50(-3.11%) |
Dec 15, 2020 | 49.00 | 49.75 | 46.50 | 48.25 | 93,460 | -0.75(-1.53%) |
Dec 14, 2020 | 46.50 | 50.50 | 46.50 | 49.00 | 72,423 | +3.00(+6.52%) |
Dec 11, 2020 | 49.00 | 51.00 | 45.25 | 46.00 | 73,880 | -3.25(-6.60%) |
Dec 10, 2020 | 48.25 | 51.00 | 47.50 | 49.25 | 95,891 | +1.50(+3.14%) |
Dec 09, 2020 | 47.75 | 51.50 | 46.75 | 47.75 | 125,842 | +1.00(+2.14%) |
Dec 08, 2020 | 43.75 | 46.75 | 42.75 | 46.75 | 65,654 | +3.12(+7.16%) |
Dec 07, 2020 | 46.00 | 46.25 | 43.25 | 43.62 | 46,709 | -1.88(-4.12%) |
Dec 04, 2020 | 43.00 | 45.50 | 42.75 | 45.50 | 38,812 | +2.50(+5.81%) |
Dec 03, 2020 | 44.50 | 45.00 | 42.50 | 43.00 | 53,687 | -1.50(-3.37%) |
Dec 02, 2020 | 44.75 | 45.75 | 43.25 | 44.50 | 68,488 | -0.25(-0.56%) |
Dec 01, 2020 | 45.50 | 47.25 | 44.50 | 44.75 | 70,600 | -1.50(-3.24%) |
Nov 30, 2020 | 47.00 | 47.50 | 42.75 | 46.25 | 131,787 | -1.25(-2.63%) |
Nov 27, 2020 | 45.75 | 47.88 | 45.50 | 47.50 | 77,620 | +3.25(+7.34%) |
Nov 25, 2020 | 39.75 | 45.75 | 39.75 | 44.25 | 114,220 | +4.75(+12.03%) |
Nov 24, 2020 | 39.25 | 41.50 | 38.25 | 39.50 | 150,571 | +0.50(+1.28%) |
Nov 23, 2020 | 41.25 | 41.25 | 38.50 | 39.00 | 115,446 | -2.00(-4.88%) |
Nov 20, 2020 | 39.50 | 41.62 | 38.75 | 41.00 | 102,740 | +2.25(+5.81%) |
Nov 19, 2020 | 38.75 | 40.00 | 38.50 | 38.75 | 120,163 | +0.00(+0.00%) |
Nov 18, 2020 | 41.75 | 41.75 | 38.75 | 38.75 | 155,958 | -2.25(-5.49%) |
Nov 17, 2020 | 44.50 | 44.75 | 41.00 | 41.00 | 78,458 | -3.25(-7.34%) |
Nov 16, 2020 | 44.00 | 45.25 | 43.50 | 44.25 | 93,640 | +0.50(+1.14%) |
Nov 13, 2020 | 48.00 | 48.18 | 42.25 | 43.75 | 112,248 | -3.25(-6.91%) |
Nov 12, 2020 | 47.25 | 48.50 | 46.25 | 47.00 | 39,342 | -0.25(-0.53%) |
Nov 11, 2020 | 48.50 | 49.00 | 45.75 | 47.25 | 43,203 | -1.25(-2.58%) |
Nov 10, 2020 | 45.00 | 49.50 | 43.25 | 48.50 | 84,244 | +2.75(+6.01%) |
Nov 09, 2020 | 44.25 | 47.50 | 43.00 | 45.75 | 72,175 | +1.75(+3.98%) |
Nov 06, 2020 | 45.50 | 45.75 | 43.00 | 44.00 | 34,380 | -1.25(-2.76%) |
Nov 05, 2020 | 45.25 | 46.38 | 43.89 | 45.25 | 31,800 | +0.00(+0.00%) |
Nov 04, 2020 | 46.75 | 49.25 | 43.50 | 45.25 | 91,832 | -2.00(-4.23%) |
Nov 03, 2020 | 45.75 | 47.50 | 45.00 | 47.25 | 50,255 | +1.50(+3.28%) |