Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.30 | 41.33 | 38.05 | 38.10 | 88,181 | -3.12(-7.57%) |
Jan 28, 2021 | 41.40 | 42.08 | 38.83 | 41.21 | 55,544 | +0.53(+1.31%) |
Jan 27, 2021 | 39.07 | 42.45 | 38.46 | 40.68 | 114,072 | +0.86(+2.16%) |
Jan 26, 2021 | 42.05 | 42.49 | 39.79 | 39.82 | 52,930 | -1.80(-4.33%) |
Jan 25, 2021 | 41.03 | 42.57 | 40.40 | 41.62 | 30,445 | -0.93(-2.19%) |
Jan 22, 2021 | 41.52 | 42.71 | 41.17 | 42.55 | 35,555 | +0.27(+0.63%) |
Jan 21, 2021 | 42.21 | 42.54 | 40.53 | 42.28 | 61,668 | +0.29(+0.68%) |
Jan 20, 2021 | 41.09 | 43.26 | 41.09 | 42.00 | 59,548 | +0.94(+2.29%) |
Jan 19, 2021 | 37.96 | 42.31 | 37.62 | 41.06 | 139,527 | +3.41(+9.05%) |
Jan 15, 2021 | 39.54 | 39.84 | 36.98 | 37.65 | 73,131 | -2.49(-6.21%) |
Jan 14, 2021 | 38.86 | 41.28 | 38.86 | 40.14 | 129,890 | +1.69(+4.40%) |
Jan 13, 2021 | 36.73 | 40.55 | 36.73 | 38.45 | 187,009 | +2.08(+5.72%) |
Jan 12, 2021 | 37.62 | 37.62 | 35.65 | 36.37 | 113,230 | -0.46(-1.24%) |
Jan 11, 2021 | 35.94 | 38.58 | 35.94 | 36.83 | 37,701 | -0.23(-0.61%) |
Jan 08, 2021 | 39.63 | 39.63 | 36.01 | 37.06 | 70,706 | -1.90(-4.88%) |
Jan 07, 2021 | 38.95 | 39.35 | 37.66 | 38.96 | 61,185 | +0.23(+0.59%) |
Jan 06, 2021 | 36.83 | 39.30 | 36.70 | 38.73 | 152,725 | +2.48(+6.83%) |
Jan 05, 2021 | 36.57 | 37.21 | 35.84 | 36.25 | 114,832 | -0.38(-1.03%) |
Jan 04, 2021 | 38.81 | 38.81 | 34.65 | 36.63 | 192,385 | -2.42(-6.19%) |
Dec 31, 2020 | 39.05 | 39.05 | 39.05 | 107,632 | -0.07(-0.18%) | |
Dec 30, 2020 | 39.81 | 40.41 | 38.60 | 39.12 | 107,632 | -0.55(-1.40%) |
Dec 29, 2020 | 39.60 | 40.16 | 37.37 | 39.67 | 95,934 | +0.18(+0.45%) |
Dec 28, 2020 | 39.60 | 40.92 | 39.17 | 39.49 | 89,227 | +0.19(+0.48%) |
Dec 24, 2020 | 40.06 | 40.06 | 38.84 | 39.30 | 32,626 | -0.25(-0.63%) |
Dec 23, 2020 | 35.00 | 40.09 | 35.00 | 39.55 | 204,021 | +5.32(+15.53%) |
Dec 22, 2020 | 34.29 | 35.22 | 34.14 | 34.23 | 91,270 | -0.02(-0.06%) |
Dec 21, 2020 | 33.12 | 35.33 | 33.00 | 34.25 | 96,060 | +0.12(+0.35%) |
Dec 18, 2020 | 35.17 | 36.38 | 33.88 | 34.14 | 148,585 | -0.41(-1.18%) |
Dec 17, 2020 | 32.04 | 36.39 | 31.98 | 34.54 | 218,798 | +2.82(+8.90%) |
Dec 16, 2020 | 31.68 | 32.62 | 31.36 | 31.72 | 73,884 | +0.24(+0.75%) |
Dec 15, 2020 | 28.71 | 31.56 | 28.71 | 31.48 | 175,288 | +3.67(+13.21%) |
Dec 14, 2020 | 29.21 | 29.21 | 27.48 | 27.81 | 76,232 | -1.02(-3.54%) |
Dec 11, 2020 | 27.59 | 29.15 | 27.48 | 28.83 | 35,705 | +0.86(+3.08%) |
Dec 10, 2020 | 27.40 | 28.28 | 26.99 | 27.97 | 45,020 | +0.54(+1.98%) |
Dec 09, 2020 | 27.83 | 28.56 | 26.96 | 27.43 | 53,954 | -0.27(-0.96%) |
Dec 08, 2020 | 27.68 | 28.65 | 27.41 | 27.69 | 36,829 | +0.00(+0.00%) |
Dec 07, 2020 | 28.30 | 28.30 | 26.55 | 27.69 | 57,307 | -0.45(-1.62%) |
Dec 04, 2020 | 28.23 | 28.28 | 27.34 | 28.15 | 48,146 | +0.07(+0.25%) |
Dec 03, 2020 | 27.39 | 28.59 | 27.39 | 28.08 | 28,568 | +0.77(+2.82%) |
Dec 02, 2020 | 28.79 | 28.82 | 26.74 | 27.31 | 75,347 | -1.57(-5.44%) |
Dec 01, 2020 | 28.97 | 30.09 | 28.34 | 28.88 | 95,945 | -0.30(-1.02%) |
Nov 30, 2020 | 27.74 | 29.66 | 26.85 | 29.17 | 100,091 | +1.30(+4.68%) |
Nov 27, 2020 | 27.75 | 28.15 | 27.48 | 27.87 | 24,174 | +0.37(+1.33%) |
Nov 25, 2020 | 27.76 | 28.33 | 27.19 | 27.50 | 52,192 | -0.65(-2.32%) |
Nov 24, 2020 | 26.67 | 28.34 | 26.13 | 28.16 | 114,865 | +2.16(+8.29%) |
Nov 23, 2020 | 27.03 | 27.03 | 25.72 | 26.00 | 48,437 | -0.59(-2.23%) |
Nov 20, 2020 | 26.19 | 27.08 | 26.05 | 26.59 | 52,496 | +0.06(+0.22%) |
Nov 19, 2020 | 26.99 | 27.41 | 26.00 | 26.54 | 74,856 | -0.45(-1.69%) |
Nov 18, 2020 | 26.37 | 28.36 | 26.08 | 26.99 | 93,962 | +0.92(+3.53%) |
Nov 17, 2020 | 25.70 | 26.45 | 25.23 | 26.07 | 34,679 | +0.32(+1.23%) |
Nov 16, 2020 | 25.78 | 26.63 | 25.34 | 25.75 | 84,721 | +0.70(+2.80%) |
Nov 13, 2020 | 24.98 | 25.73 | 24.16 | 25.05 | 52,799 | +0.23(+0.92%) |
Nov 12, 2020 | 25.70 | 25.70 | 24.09 | 24.82 | 58,512 | -0.83(-3.24%) |
Nov 11, 2020 | 27.69 | 27.71 | 25.57 | 25.66 | 86,411 | -1.94(-7.02%) |
Nov 10, 2020 | 26.65 | 28.43 | 26.50 | 27.59 | 100,646 | +0.81(+3.03%) |
Nov 09, 2020 | 26.48 | 27.83 | 25.62 | 26.78 | 163,710 | +3.17(+13.44%) |
Nov 06, 2020 | 24.48 | 24.48 | 23.61 | 23.61 | 32,772 | -0.99(-4.02%) |
Nov 05, 2020 | 23.44 | 24.72 | 23.29 | 24.60 | 46,618 | +0.98(+4.14%) |
Nov 04, 2020 | 22.44 | 23.71 | 22.06 | 23.62 | 59,862 | +0.91(+4.00%) |
Nov 03, 2020 | 22.09 | 23.03 | 21.78 | 22.71 | 63,114 | +1.19(+5.51%) |