Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.45 | 31.45 | 29.07 | 30.09 | 356,494 | -0.68(-2.21%) |
Jan 28, 2021 | 34.17 | 34.34 | 29.75 | 30.77 | 505,376 | -2.04(-6.22%) |
Jan 27, 2021 | 33.83 | 37.06 | 31.96 | 32.81 | 1,059,911 | -0.85(-2.53%) |
Jan 26, 2021 | 32.30 | 34.68 | 30.60 | 33.66 | 1,606,347 | -3.74(-10.00%) |
Jan 25, 2021 | 39.27 | 40.12 | 35.53 | 37.40 | 335,143 | -0.51(-1.35%) |
Jan 22, 2021 | 37.06 | 41.14 | 36.72 | 37.91 | 312,276 | -0.85(-2.19%) |
Jan 21, 2021 | 39.10 | 39.95 | 36.04 | 38.76 | 719,262 | +3.57(+10.14%) |
Jan 20, 2021 | 30.77 | 36.55 | 28.73 | 35.19 | 632,561 | +5.27(+17.61%) |
Jan 19, 2021 | 28.05 | 33.66 | 28.05 | 29.92 | 585,082 | +2.38(+8.64%) |
Jan 15, 2021 | 28.39 | 28.54 | 26.52 | 27.54 | 107,182 | -0.51(-1.82%) |
Jan 14, 2021 | 26.86 | 28.56 | 26.18 | 28.05 | 200,933 | +2.04(+7.84%) |
Jan 13, 2021 | 28.05 | 28.05 | 25.33 | 26.01 | 186,040 | -1.70(-6.13%) |
Jan 12, 2021 | 30.60 | 30.60 | 26.52 | 27.71 | 526,650 | -0.68(-2.40%) |
Jan 11, 2021 | 25.84 | 29.75 | 25.67 | 28.39 | 233,642 | +2.21(+8.44%) |
Jan 08, 2021 | 24.82 | 26.35 | 24.14 | 26.18 | 131,641 | +1.36(+5.48%) |
Jan 07, 2021 | 24.31 | 24.99 | 23.97 | 24.82 | 92,420 | +0.85(+3.55%) |
Jan 06, 2021 | 24.82 | 25.67 | 23.63 | 23.97 | 116,849 | -1.19(-4.73%) |
Jan 05, 2021 | 24.48 | 25.33 | 23.63 | 25.16 | 149,451 | +0.85(+3.50%) |
Jan 04, 2021 | 23.12 | 24.65 | 22.27 | 24.31 | 256,471 | +1.19(+5.15%) |
Dec 31, 2020 | 23.12 | 23.12 | 23.12 | 81,290 | +0.85(+3.82%) | |
Dec 30, 2020 | 22.78 | 22.95 | 22.10 | 22.27 | 81,290 | -0.34(-1.50%) |
Dec 29, 2020 | 22.95 | 23.29 | 21.42 | 22.61 | 138,862 | -1.02(-4.32%) |
Dec 28, 2020 | 23.80 | 24.14 | 23.12 | 23.63 | 101,272 | -0.51(-2.11%) |
Dec 24, 2020 | 23.80 | 24.31 | 23.29 | 24.14 | 84,594 | +0.17(+0.71%) |
Dec 23, 2020 | 23.97 | 24.31 | 23.29 | 23.97 | 85,344 | -0.34(-1.40%) |
Dec 22, 2020 | 23.97 | 24.48 | 23.46 | 24.31 | 86,275 | +0.17(+0.70%) |
Dec 21, 2020 | 23.46 | 24.31 | 23.12 | 24.14 | 84,012 | +0.51(+2.16%) |
Dec 18, 2020 | 23.80 | 23.97 | 23.12 | 23.63 | 115,158 | -0.34(-1.42%) |
Dec 17, 2020 | 23.80 | 24.31 | 23.46 | 23.97 | 113,408 | +0.51(+2.17%) |
Dec 16, 2020 | 22.95 | 23.80 | 22.78 | 23.46 | 110,678 | +0.17(+0.73%) |
Dec 15, 2020 | 22.27 | 24.14 | 22.27 | 23.29 | 264,357 | +0.51(+2.24%) |
Dec 14, 2020 | 22.44 | 23.46 | 21.76 | 22.78 | 242,908 | +0.51(+2.29%) |
Dec 11, 2020 | 23.63 | 23.63 | 21.50 | 22.27 | 297,847 | -0.85(-3.68%) |
Dec 10, 2020 | 22.95 | 26.86 | 21.25 | 23.12 | 1,291,462 | +0.68(+3.03%) |
Dec 09, 2020 | 25.33 | 26.69 | 22.10 | 22.44 | 1,012,307 | -6.12(-21.43%) |
Dec 08, 2020 | 28.39 | 28.90 | 27.54 | 28.56 | 289,142 | -0.17(-0.59%) |
Dec 07, 2020 | 26.69 | 29.41 | 26.52 | 28.73 | 119,810 | +2.55(+9.74%) |
Dec 04, 2020 | 27.03 | 27.20 | 25.93 | 26.18 | 77,017 | -0.85(-3.14%) |
Dec 03, 2020 | 25.84 | 27.54 | 25.16 | 27.03 | 68,198 | +1.19(+4.61%) |
Dec 02, 2020 | 25.33 | 26.01 | 23.97 | 25.84 | 39,280 | +0.51(+2.01%) |
Dec 01, 2020 | 27.37 | 27.37 | 23.80 | 25.33 | 108,815 | -1.87(-6.88%) |
Nov 30, 2020 | 28.05 | 28.39 | 26.35 | 27.20 | 94,902 | +0.17(+0.63%) |
Nov 27, 2020 | 27.98 | 27.98 | 26.52 | 27.03 | 90,570 | -0.68(-2.45%) |
Nov 25, 2020 | 26.69 | 28.90 | 26.35 | 27.71 | 150,700 | +0.68(+2.52%) |
Nov 24, 2020 | 26.86 | 27.20 | 25.84 | 27.03 | 96,776 | +0.17(+0.63%) |
Nov 23, 2020 | 26.86 | 27.20 | 25.84 | 26.86 | 109,734 | +1.70(+6.76%) |
Nov 20, 2020 | 23.80 | 25.50 | 23.46 | 25.16 | 111,688 | +1.70(+7.25%) |
Nov 19, 2020 | 23.97 | 24.14 | 23.46 | 23.46 | 40,627 | +0.00(+0.00%) |
Nov 18, 2020 | 24.31 | 24.48 | 23.46 | 23.46 | 47,329 | -1.02(-4.17%) |
Nov 17, 2020 | 23.63 | 24.65 | 23.29 | 24.48 | 43,701 | +0.68(+2.86%) |
Nov 16, 2020 | 24.65 | 24.82 | 23.46 | 23.80 | 70,135 | -0.85(-3.45%) |
Nov 13, 2020 | 24.99 | 25.67 | 24.31 | 24.65 | 61,135 | -0.34(-1.36%) |
Nov 12, 2020 | 25.33 | 25.50 | 23.80 | 24.99 | 45,702 | -0.51(-2.00%) |
Nov 11, 2020 | 23.46 | 25.50 | 23.46 | 25.50 | 52,715 | +1.70(+7.14%) |
Nov 10, 2020 | 23.80 | 23.80 | 21.42 | 23.80 | 71,489 | -0.51(-2.10%) |
Nov 09, 2020 | 24.99 | 25.50 | 23.80 | 24.31 | 84,685 | -0.68(-2.72%) |
Nov 06, 2020 | 21.76 | 25.50 | 21.76 | 24.99 | 207,070 | +2.55(+11.36%) |
Nov 05, 2020 | 22.44 | 22.44 | 21.08 | 22.44 | 35,528 | +0.51(+2.33%) |
Nov 04, 2020 | 21.76 | 22.61 | 21.59 | 21.93 | 30,422 | +0.34(+1.57%) |
Nov 03, 2020 | 20.40 | 22.95 | 20.40 | 21.59 | 61,181 | +1.19(+5.83%) |