Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.25 | 45.60 | 43.17 | 43.34 | 44,500 | -1.14(-2.56%) |
Jan 28, 2021 | 46.99 | 46.99 | 43.46 | 44.48 | 50,893 | -2.01(-4.32%) |
Jan 27, 2021 | 45.00 | 47.00 | 43.69 | 46.49 | 66,834 | +0.49(+1.07%) |
Jan 26, 2021 | 45.32 | 46.00 | 44.50 | 46.00 | 51,033 | +2.15(+4.90%) |
Jan 25, 2021 | 43.64 | 46.39 | 42.82 | 43.85 | 84,730 | +0.93(+2.17%) |
Jan 22, 2021 | 42.37 | 42.92 | 41.62 | 42.92 | 62,800 | +0.37(+0.87%) |
Jan 21, 2021 | 45.40 | 45.40 | 42.13 | 42.55 | 78,640 | -0.97(-2.23%) |
Jan 20, 2021 | 45.51 | 45.51 | 43.52 | 43.52 | 58,285 | -1.87(-4.12%) |
Jan 19, 2021 | 44.71 | 45.39 | 43.60 | 45.39 | 73,943 | +0.78(+1.75%) |
Jan 15, 2021 | 47.48 | 47.48 | 44.36 | 44.61 | 54,400 | -2.39(-5.09%) |
Jan 14, 2021 | 47.45 | 48.27 | 45.41 | 47.00 | 59,306 | +0.33(+0.71%) |
Jan 13, 2021 | 45.36 | 47.85 | 43.60 | 46.67 | 79,521 | +2.01(+4.50%) |
Jan 12, 2021 | 46.23 | 46.23 | 43.53 | 44.66 | 76,472 | -1.26(-2.74%) |
Jan 11, 2021 | 45.00 | 46.41 | 43.90 | 45.92 | 59,517 | +0.95(+2.11%) |
Jan 08, 2021 | 44.19 | 45.94 | 43.50 | 44.97 | 95,400 | +0.84(+1.90%) |
Jan 07, 2021 | 46.47 | 46.59 | 43.74 | 44.13 | 92,271 | -1.36(-2.99%) |
Jan 06, 2021 | 45.70 | 47.26 | 44.60 | 45.49 | 67,443 | +0.00(+0.00%) |
Jan 05, 2021 | 44.35 | 46.93 | 44.35 | 45.49 | 51,968 | +0.98(+2.20%) |
Jan 04, 2021 | 47.01 | 47.20 | 43.80 | 44.51 | 116,721 | -2.81(-5.94%) |
Dec 31, 2020 | 47.32 | 47.32 | 47.32 | 64,631 | -4.03(-7.85%) | |
Dec 30, 2020 | 53.50 | 54.26 | 51.00 | 51.35 | 64,631 | -2.12(-3.96%) |
Dec 29, 2020 | 58.41 | 58.41 | 53.01 | 53.47 | 58,914 | -4.36(-7.54%) |
Dec 28, 2020 | 57.00 | 58.33 | 55.00 | 57.83 | 68,167 | +0.73(+1.28%) |
Dec 24, 2020 | 56.00 | 58.52 | 55.20 | 57.10 | 53,800 | +1.31(+2.35%) |
Dec 23, 2020 | 51.63 | 56.26 | 51.63 | 55.79 | 143,891 | +4.38(+8.52%) |
Dec 22, 2020 | 45.60 | 51.97 | 45.60 | 51.41 | 125,963 | +5.39(+11.71%) |
Dec 21, 2020 | 45.43 | 46.23 | 44.57 | 46.02 | 176,134 | +0.17(+0.37%) |
Dec 18, 2020 | 49.60 | 49.60 | 45.81 | 45.85 | 682,500 | -2.65(-5.46%) |
Dec 17, 2020 | 46.00 | 53.14 | 45.99 | 48.50 | 297,430 | +3.52(+7.83%) |
Dec 16, 2020 | 43.04 | 44.99 | 43.04 | 44.98 | 134,125 | +1.98(+4.60%) |
Dec 15, 2020 | 43.39 | 44.43 | 42.60 | 43.00 | 118,410 | -0.52(-1.19%) |
Dec 14, 2020 | 41.50 | 43.80 | 41.50 | 43.52 | 79,786 | +1.52(+3.62%) |
Dec 11, 2020 | 42.00 | 43.80 | 41.00 | 42.00 | 114,200 | +0.21(+0.50%) |
Dec 10, 2020 | 43.30 | 44.00 | 40.65 | 41.79 | 114,283 | -1.21(-2.81%) |
Dec 09, 2020 | 46.12 | 46.20 | 43.00 | 43.00 | 108,346 | -2.75(-6.01%) |
Dec 08, 2020 | 45.33 | 47.26 | 45.33 | 45.75 | 73,716 | -0.11(-0.24%) |
Dec 07, 2020 | 47.54 | 48.00 | 45.32 | 45.86 | 70,639 | -1.68(-3.53%) |
Dec 04, 2020 | 48.23 | 48.74 | 45.55 | 47.54 | 88,200 | -0.18(-0.38%) |
Dec 03, 2020 | 47.49 | 48.47 | 45.75 | 47.72 | 113,631 | +0.37(+0.78%) |
Dec 02, 2020 | 47.18 | 48.75 | 45.20 | 47.35 | 163,005 | +0.78(+1.67%) |
Dec 01, 2020 | 48.83 | 49.02 | 45.90 | 46.57 | 72,792 | -1.84(-3.80%) |
Nov 30, 2020 | 48.48 | 49.27 | 47.50 | 48.41 | 87,634 | +0.36(+0.75%) |
Nov 27, 2020 | 47.79 | 48.05 | 46.92 | 48.05 | 25,400 | +0.76(+1.61%) |
Nov 25, 2020 | 47.99 | 48.65 | 46.36 | 47.29 | 53,900 | -0.29(-0.61%) |
Nov 24, 2020 | 49.80 | 50.92 | 47.01 | 47.58 | 117,395 | -1.76(-3.57%) |
Nov 23, 2020 | 48.10 | 52.00 | 47.53 | 49.34 | 144,147 | +2.16(+4.58%) |
Nov 20, 2020 | 48.21 | 48.93 | 45.87 | 47.18 | 92,200 | -0.58(-1.21%) |
Nov 19, 2020 | 48.00 | 49.00 | 47.33 | 47.76 | 73,096 | +0.26(+0.55%) |
Nov 18, 2020 | 50.20 | 51.26 | 47.13 | 47.50 | 149,579 | -0.28(-0.59%) |
Nov 17, 2020 | 48.00 | 51.70 | 47.53 | 47.78 | 158,341 | -0.21(-0.44%) |
Nov 16, 2020 | 42.92 | 48.00 | 40.96 | 47.99 | 184,420 | +8.86(+22.64%) |
Nov 13, 2020 | 41.80 | 42.85 | 38.60 | 39.13 | 340,800 | -3.36(-7.91%) |
Nov 12, 2020 | 42.99 | 42.99 | 41.65 | 42.49 | 52,063 | +0.17(+0.40%) |
Nov 11, 2020 | 40.67 | 43.85 | 40.67 | 42.32 | 56,774 | +2.10(+5.22%) |
Nov 10, 2020 | 44.99 | 44.99 | 39.54 | 40.22 | 137,224 | -4.88(-10.82%) |
Nov 09, 2020 | 50.00 | 50.43 | 45.10 | 45.10 | 154,245 | -2.90(-6.04%) |
Nov 06, 2020 | 49.08 | 49.13 | 47.40 | 48.00 | 34,900 | -1.00(-2.04%) |
Nov 05, 2020 | 48.00 | 49.00 | 45.70 | 49.00 | 48,667 | +1.27(+2.66%) |
Nov 04, 2020 | 45.82 | 47.85 | 45.82 | 47.73 | 64,924 | +1.67(+3.63%) |
Nov 03, 2020 | 46.46 | 47.38 | 45.55 | 46.06 | 86,356 | -0.04(-0.09%) |