Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.80 | 39.00 | 36.60 | 37.50 | 112,153 | +0.15(+0.40%) |
Jan 28, 2021 | 38.55 | 40.05 | 37.35 | 37.35 | 156,160 | -0.45(-1.19%) |
Jan 27, 2021 | 38.40 | 41.10 | 37.50 | 37.80 | 199,059 | -2.55(-6.32%) |
Jan 26, 2021 | 41.40 | 41.55 | 39.45 | 40.35 | 124,765 | -1.80(-4.27%) |
Jan 25, 2021 | 41.70 | 42.45 | 38.10 | 42.15 | 178,629 | +0.30(+0.72%) |
Jan 22, 2021 | 39.15 | 42.60 | 38.40 | 41.85 | 152,093 | +2.70(+6.90%) |
Jan 21, 2021 | 37.95 | 40.05 | 37.50 | 39.15 | 100,656 | +0.90(+2.35%) |
Jan 20, 2021 | 40.35 | 40.35 | 37.65 | 38.25 | 117,290 | -1.20(-3.04%) |
Jan 19, 2021 | 43.05 | 43.35 | 39.00 | 39.45 | 192,372 | -2.25(-5.40%) |
Jan 15, 2021 | 43.50 | 43.50 | 40.80 | 41.70 | 114,193 | -1.05(-2.46%) |
Jan 14, 2021 | 43.35 | 44.70 | 41.85 | 42.75 | 182,349 | -0.45(-1.04%) |
Jan 13, 2021 | 42.75 | 43.50 | 41.10 | 43.20 | 127,339 | +1.20(+2.86%) |
Jan 12, 2021 | 41.40 | 43.95 | 40.65 | 42.00 | 168,368 | +1.50(+3.70%) |
Jan 11, 2021 | 38.40 | 40.50 | 37.50 | 40.50 | 157,464 | +1.05(+2.66%) |
Jan 08, 2021 | 39.60 | 39.90 | 36.45 | 39.45 | 166,626 | -0.60(-1.50%) |
Jan 07, 2021 | 38.70 | 40.80 | 37.50 | 40.05 | 259,743 | +2.70(+7.23%) |
Jan 06, 2021 | 33.45 | 41.40 | 33.15 | 37.35 | 553,392 | +4.80(+14.75%) |
Jan 05, 2021 | 32.40 | 34.50 | 32.25 | 32.55 | 118,118 | +0.15(+0.46%) |
Jan 04, 2021 | 33.00 | 34.50 | 31.80 | 32.40 | 127,679 | -0.60(-1.82%) |
Dec 31, 2020 | 33.00 | 33.00 | 33.00 | 214,979 | -2.40(-6.78%) | |
Dec 30, 2020 | 31.65 | 36.75 | 31.65 | 35.40 | 214,979 | +3.75(+11.85%) |
Dec 29, 2020 | 32.25 | 33.45 | 31.05 | 31.65 | 115,952 | -1.35(-4.09%) |
Dec 28, 2020 | 34.50 | 34.80 | 32.40 | 33.00 | 106,177 | -1.35(-3.93%) |
Dec 24, 2020 | 35.40 | 35.85 | 33.30 | 34.35 | 67,906 | -0.30(-0.87%) |
Dec 23, 2020 | 35.10 | 37.05 | 33.45 | 34.65 | 118,001 | -0.60(-1.70%) |
Dec 22, 2020 | 34.80 | 36.00 | 33.45 | 35.25 | 127,252 | +0.15(+0.43%) |
Dec 21, 2020 | 33.00 | 35.70 | 31.95 | 35.10 | 168,315 | +1.95(+5.88%) |
Dec 18, 2020 | 34.35 | 35.40 | 32.70 | 33.15 | 136,440 | -0.75(-2.21%) |
Dec 17, 2020 | 32.10 | 36.30 | 31.20 | 33.90 | 306,684 | +0.30(+0.89%) |
Dec 16, 2020 | 37.80 | 38.10 | 30.60 | 33.60 | 433,018 | -3.60(-9.68%) |
Dec 15, 2020 | 37.80 | 38.55 | 35.25 | 37.20 | 220,712 | +1.95(+5.53%) |
Dec 14, 2020 | 42.00 | 46.95 | 34.65 | 35.25 | 1,068,654 | -2.85(-7.48%) |
Dec 11, 2020 | 34.80 | 42.45 | 32.40 | 38.10 | 915,346 | +5.85(+18.14%) |
Dec 10, 2020 | 27.15 | 33.75 | 26.70 | 32.25 | 366,431 | +5.55(+20.79%) |
Dec 09, 2020 | 28.20 | 28.35 | 25.95 | 26.70 | 129,580 | -1.65(-5.82%) |
Dec 08, 2020 | 23.40 | 29.25 | 23.10 | 28.35 | 613,267 | +4.80(+20.38%) |
Dec 07, 2020 | 24.45 | 24.90 | 23.40 | 23.55 | 110,179 | -1.80(-7.10%) |
Dec 04, 2020 | 25.80 | 26.25 | 24.30 | 25.35 | 107,080 | -0.45(-1.74%) |
Dec 03, 2020 | 24.60 | 26.25 | 24.00 | 25.80 | 199,813 | +1.50(+6.17%) |
Dec 02, 2020 | 23.10 | 24.45 | 22.35 | 24.30 | 97,887 | +0.45(+1.89%) |
Dec 01, 2020 | 24.30 | 24.30 | 22.50 | 23.85 | 106,864 | +0.00(+0.00%) |
Nov 30, 2020 | 25.20 | 25.35 | 22.65 | 23.85 | 138,978 | -0.15(-0.62%) |
Nov 27, 2020 | 23.10 | 24.00 | 22.05 | 24.00 | 66,306 | +1.35(+5.96%) |
Nov 25, 2020 | 21.30 | 23.10 | 20.25 | 22.65 | 114,340 | +1.20(+5.59%) |
Nov 24, 2020 | 22.50 | 23.10 | 20.70 | 21.45 | 109,554 | -0.30(-1.38%) |
Nov 23, 2020 | 22.50 | 22.65 | 20.40 | 21.75 | 140,171 | +1.50(+7.41%) |
Nov 20, 2020 | 24.75 | 27.00 | 19.50 | 20.25 | 663,920 | -2.25(-10.00%) |
Nov 19, 2020 | 19.35 | 22.50 | 18.60 | 22.50 | 414,375 | +4.50(+25.00%) |
Nov 18, 2020 | 16.35 | 22.80 | 16.20 | 18.00 | 646,958 | +2.25(+14.29%) |
Nov 17, 2020 | 13.95 | 16.05 | 13.35 | 15.75 | 259,459 | +1.78(+12.77%) |
Nov 16, 2020 | 12.59 | 14.10 | 12.15 | 13.97 | 176,559 | +1.73(+14.13%) |
Nov 13, 2020 | 11.55 | 12.26 | 11.40 | 12.24 | 408,326 | +0.84(+7.34%) |
Nov 12, 2020 | 12.60 | 12.75 | 11.25 | 11.40 | 166,701 | -0.68(-5.61%) |
Nov 11, 2020 | 12.53 | 13.12 | 12.08 | 12.08 | 94,216 | -0.38(-3.02%) |
Nov 10, 2020 | 12.90 | 13.05 | 12.42 | 12.45 | 79,825 | -0.04(-0.29%) |
Nov 09, 2020 | 13.50 | 13.76 | 12.45 | 12.49 | 140,131 | -0.04(-0.35%) |
Nov 06, 2020 | 13.05 | 13.63 | 12.45 | 12.53 | 150,053 | -0.37(-2.84%) |
Nov 05, 2020 | 11.55 | 13.65 | 11.55 | 12.90 | 228,000 | +1.80(+16.22%) |
Nov 04, 2020 | 10.95 | 11.40 | 10.65 | 11.10 | 50,262 | +0.61(+5.85%) |
Nov 03, 2020 | 11.25 | 11.70 | 10.49 | 10.49 | 73,984 | -0.54(-4.88%) |