Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.10 | 35.90 | 32.10 | 34.00 | 205,000 | -1.80(-5.03%) |
Jan 28, 2021 | 37.40 | 38.00 | 34.50 | 35.80 | 201,373 | -0.60(-1.65%) |
Jan 27, 2021 | 34.70 | 40.40 | 33.10 | 36.40 | 749,925 | +1.00(+2.82%) |
Jan 26, 2021 | 35.90 | 36.00 | 34.70 | 35.40 | 131,061 | +0.60(+1.72%) |
Jan 25, 2021 | 34.60 | 36.50 | 33.80 | 34.80 | 146,253 | +0.00(+0.00%) |
Jan 22, 2021 | 34.60 | 35.50 | 33.70 | 34.80 | 101,920 | +0.20(+0.58%) |
Jan 21, 2021 | 33.90 | 35.30 | 32.90 | 34.60 | 94,423 | +1.10(+3.28%) |
Jan 20, 2021 | 34.20 | 34.40 | 32.60 | 33.50 | 73,344 | -0.10(-0.30%) |
Jan 19, 2021 | 34.20 | 35.10 | 33.60 | 33.60 | 92,985 | -0.40(-1.18%) |
Jan 15, 2021 | 34.50 | 34.80 | 33.00 | 34.00 | 94,360 | -0.50(-1.45%) |
Jan 14, 2021 | 35.10 | 35.80 | 34.30 | 34.50 | 82,250 | -0.90(-2.54%) |
Jan 13, 2021 | 36.40 | 36.70 | 33.90 | 35.40 | 121,595 | -0.70(-1.94%) |
Jan 12, 2021 | 37.00 | 37.70 | 34.70 | 36.10 | 186,202 | +0.30(+0.84%) |
Jan 11, 2021 | 33.60 | 36.40 | 33.00 | 35.80 | 368,896 | +3.10(+9.48%) |
Jan 08, 2021 | 31.80 | 33.30 | 30.80 | 32.70 | 134,530 | +0.90(+2.83%) |
Jan 07, 2021 | 31.90 | 32.70 | 31.10 | 31.80 | 48,617 | +1.10(+3.58%) |
Jan 06, 2021 | 32.60 | 33.10 | 30.50 | 30.70 | 75,784 | -2.00(-6.12%) |
Jan 05, 2021 | 31.70 | 33.40 | 31.60 | 32.70 | 76,411 | +1.20(+3.81%) |
Jan 04, 2021 | 30.10 | 32.40 | 29.60 | 31.50 | 87,391 | +1.40(+4.65%) |
Dec 31, 2020 | 30.10 | 30.10 | 30.10 | 92,145 | -0.70(-2.27%) | |
Dec 30, 2020 | 30.80 | 32.00 | 30.00 | 30.80 | 92,145 | +0.70(+2.33%) |
Dec 29, 2020 | 31.30 | 31.60 | 28.70 | 30.10 | 176,824 | -1.20(-3.83%) |
Dec 28, 2020 | 32.20 | 32.50 | 31.10 | 31.30 | 136,883 | -0.70(-2.19%) |
Dec 24, 2020 | 33.10 | 33.30 | 31.50 | 32.00 | 111,840 | -1.30(-3.90%) |
Dec 23, 2020 | 33.60 | 34.30 | 32.50 | 33.30 | 94,267 | -0.90(-2.63%) |
Dec 22, 2020 | 34.40 | 34.40 | 32.50 | 34.20 | 133,031 | +0.50(+1.48%) |
Dec 21, 2020 | 33.80 | 34.40 | 33.30 | 33.70 | 69,462 | +0.40(+1.20%) |
Dec 18, 2020 | 34.70 | 35.20 | 33.30 | 33.30 | 179,370 | -1.60(-4.58%) |
Dec 17, 2020 | 36.50 | 36.50 | 34.40 | 34.90 | 164,788 | -1.50(-4.12%) |
Dec 16, 2020 | 38.00 | 40.10 | 36.00 | 36.40 | 364,343 | -4.30(-10.57%) |
Dec 15, 2020 | 36.50 | 46.60 | 35.80 | 40.70 | 1,421,561 | +5.30(+14.97%) |
Dec 14, 2020 | 38.40 | 38.60 | 35.20 | 35.40 | 94,253 | -2.90(-7.57%) |
Dec 11, 2020 | 40.00 | 40.20 | 37.80 | 38.30 | 101,470 | -2.60(-6.36%) |
Dec 10, 2020 | 40.90 | 41.40 | 37.40 | 40.90 | 277,113 | +1.90(+4.87%) |
Dec 09, 2020 | 36.00 | 39.70 | 33.70 | 39.00 | 278,776 | +3.00(+8.33%) |
Dec 08, 2020 | 35.20 | 37.00 | 34.30 | 36.00 | 91,720 | +0.80(+2.27%) |
Dec 07, 2020 | 36.00 | 36.14 | 34.20 | 35.20 | 61,870 | -0.40(-1.12%) |
Dec 04, 2020 | 34.10 | 35.70 | 33.40 | 35.60 | 91,130 | +1.20(+3.49%) |
Dec 03, 2020 | 33.50 | 34.40 | 33.30 | 34.40 | 46,370 | +0.90(+2.69%) |
Dec 02, 2020 | 34.10 | 34.80 | 33.00 | 33.50 | 53,290 | -0.80(-2.33%) |
Dec 01, 2020 | 34.80 | 35.30 | 33.80 | 34.30 | 58,468 | -0.50(-1.44%) |
Nov 30, 2020 | 36.30 | 36.40 | 34.10 | 34.80 | 54,027 | -0.70(-1.97%) |
Nov 27, 2020 | 34.70 | 37.00 | 34.70 | 35.50 | 64,110 | +0.90(+2.60%) |
Nov 25, 2020 | 33.00 | 34.70 | 32.50 | 34.60 | 66,040 | +1.60(+4.85%) |
Nov 24, 2020 | 33.30 | 33.70 | 31.60 | 33.00 | 114,250 | -0.40(-1.20%) |
Nov 23, 2020 | 36.00 | 36.00 | 33.00 | 33.40 | 95,160 | -2.00(-5.65%) |
Nov 20, 2020 | 36.45 | 36.70 | 35.15 | 35.40 | 35,940 | -1.00(-2.75%) |
Nov 19, 2020 | 37.00 | 37.20 | 35.60 | 36.40 | 34,731 | -0.10(-0.27%) |
Nov 18, 2020 | 36.30 | 38.40 | 36.00 | 36.50 | 54,159 | +1.00(+2.82%) |
Nov 17, 2020 | 34.90 | 35.80 | 33.80 | 35.50 | 47,296 | +0.90(+2.60%) |
Nov 16, 2020 | 34.10 | 35.00 | 33.60 | 34.60 | 40,647 | +0.20(+0.58%) |
Nov 13, 2020 | 32.10 | 35.30 | 31.80 | 34.40 | 87,500 | -0.50(-1.43%) |
Nov 12, 2020 | 36.00 | 37.00 | 34.70 | 34.90 | 67,415 | -1.00(-2.79%) |
Nov 11, 2020 | 34.00 | 36.70 | 32.90 | 35.90 | 82,684 | +2.10(+6.21%) |
Nov 10, 2020 | 36.50 | 36.80 | 32.90 | 33.80 | 109,113 | -2.00(-5.59%) |
Nov 09, 2020 | 38.10 | 38.70 | 35.20 | 35.80 | 106,398 | -3.00(-7.73%) |
Nov 06, 2020 | 38.90 | 39.40 | 38.20 | 38.80 | 65,250 | -0.40(-1.02%) |
Nov 05, 2020 | 39.20 | 40.20 | 38.80 | 39.20 | 46,578 | +0.50(+1.29%) |
Nov 04, 2020 | 40.00 | 40.30 | 38.70 | 38.70 | 35,392 | -1.60(-3.97%) |
Nov 03, 2020 | 39.20 | 40.40 | 38.50 | 40.30 | 47,373 | +1.30(+3.33%) |