Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.08 | 34.66 | 33.58 | 34.01 | 2,591,464 | -0.52(-1.51%) |
Jan 28, 2021 | 34.34 | 34.99 | 34.07 | 34.53 | 1,575,323 | +0.36(+1.05%) |
Jan 27, 2021 | 34.77 | 35.30 | 34.12 | 34.18 | 2,354,275 | -0.93(-2.64%) |
Jan 26, 2021 | 35.18 | 35.41 | 34.99 | 35.10 | 1,026,893 | +0.14(+0.39%) |
Jan 25, 2021 | 34.54 | 35.31 | 34.22 | 34.97 | 1,319,142 | +0.49(+1.43%) |
Jan 22, 2021 | 34.33 | 34.49 | 34.05 | 34.47 | 1,657,343 | -0.21(-0.61%) |
Jan 21, 2021 | 35.09 | 35.14 | 34.20 | 34.69 | 1,284,914 | -0.45(-1.29%) |
Jan 20, 2021 | 34.52 | 35.61 | 34.28 | 35.14 | 1,566,507 | +0.68(+1.96%) |
Jan 19, 2021 | 35.00 | 35.00 | 34.23 | 34.46 | 1,664,562 | -0.33(-0.94%) |
Jan 15, 2021 | 34.26 | 34.79 | 33.89 | 34.79 | 1,411,435 | +0.40(+1.15%) |
Jan 14, 2021 | 34.94 | 35.00 | 34.17 | 34.40 | 1,743,417 | +0.03(+0.08%) |
Jan 13, 2021 | 34.33 | 34.94 | 34.33 | 34.37 | 1,457,871 | +0.06(+0.17%) |
Jan 12, 2021 | 33.76 | 34.38 | 33.56 | 34.31 | 2,517,744 | +0.47(+1.40%) |
Jan 11, 2021 | 34.12 | 34.48 | 33.82 | 33.84 | 1,942,421 | -0.50(-1.46%) |
Jan 08, 2021 | 34.39 | 34.66 | 34.11 | 34.34 | 2,357,571 | +0.14(+0.42%) |
Jan 07, 2021 | 35.44 | 35.51 | 34.13 | 34.19 | 3,648,183 | -1.36(-3.83%) |
Jan 06, 2021 | 35.31 | 35.80 | 35.02 | 35.56 | 2,153,567 | +0.58(+1.66%) |
Jan 05, 2021 | 34.47 | 35.17 | 34.47 | 34.98 | 2,218,976 | +0.60(+1.74%) |
Jan 04, 2021 | 36.63 | 36.68 | 34.38 | 34.38 | 2,345,031 | -2.10(-5.77%) |
Dec 31, 2020 | 36.48 | 36.48 | 36.48 | 2,669,871 | +0.34(+0.93%) | |
Dec 30, 2020 | 36.04 | 36.78 | 35.97 | 36.14 | 2,669,871 | +0.24(+0.66%) |
Dec 29, 2020 | 36.13 | 36.23 | 35.41 | 35.91 | 2,950,450 | -0.17(-0.48%) |
Dec 28, 2020 | 35.97 | 36.29 | 35.58 | 36.08 | 3,217,410 | +0.17(+0.48%) |
Dec 24, 2020 | 35.83 | 35.93 | 35.30 | 35.91 | 1,700,976 | +0.25(+0.70%) |
Dec 23, 2020 | 35.67 | 36.16 | 35.49 | 35.66 | 4,992,275 | +0.29(+0.81%) |
Dec 22, 2020 | 34.38 | 35.43 | 34.38 | 35.37 | 6,822,507 | +0.98(+2.86%) |
Dec 21, 2020 | 35.28 | 35.46 | 33.66 | 34.39 | 11,906,686 | -1.79(-4.94%) |
Dec 18, 2020 | 35.40 | 36.75 | 34.92 | 36.18 | 9,848,042 | +28.82(+391.69%) |
Dec 17, 2020 | 7.415 | 7.453 | 7.281 | 7.357 | 7,821,789 | +0.01(+0.13%) |
Dec 16, 2020 | 7.357 | 7.434 | 7.214 | 7.348 | 15,251,024 | +0.01(+0.13%) |
Dec 15, 2020 | 7.233 | 7.338 | 7.128 | 7.338 | 6,637,628 | +0.16(+2.26%) |
Dec 14, 2020 | 7.348 | 7.453 | 7.166 | 7.176 | 9,503,211 | -0.12(-1.70%) |
Dec 11, 2020 | 7.166 | 7.300 | 7.166 | 7.300 | 10,319,518 | +0.09(+1.19%) |
Dec 10, 2020 | 7.195 | 7.257 | 7.119 | 7.214 | 18,079,096 | -0.04(-0.53%) |
Dec 09, 2020 | 7.224 | 7.305 | 7.176 | 7.252 | 11,017,501 | +0.05(+0.66%) |
Dec 08, 2020 | 7.214 | 7.291 | 7.176 | 7.205 | 10,102,664 | -0.06(-0.79%) |
Dec 07, 2020 | 7.271 | 7.338 | 7.214 | 7.262 | 11,713,137 | -0.04(-0.52%) |
Dec 04, 2020 | 7.185 | 7.348 | 7.109 | 7.300 | 14,140,933 | +0.16(+2.28%) |
Dec 03, 2020 | 6.966 | 7.157 | 6.937 | 7.138 | 12,196,995 | +0.23(+3.32%) |
Dec 02, 2020 | 6.870 | 6.994 | 6.794 | 6.908 | 10,206,124 | +0.06(+0.84%) |
Dec 01, 2020 | 6.889 | 6.975 | 6.813 | 6.851 | 12,072,256 | +0.08(+1.13%) |
Nov 30, 2020 | 7.023 | 7.061 | 6.765 | 6.775 | 14,019,828 | -0.24(-3.41%) |
Nov 27, 2020 | 7.080 | 7.085 | 6.966 | 7.013 | 11,268,435 | -0.06(-0.81%) |
Nov 25, 2020 | 6.994 | 7.090 | 6.894 | 7.071 | 16,078,224 | +0.05(+0.68%) |
Nov 24, 2020 | 7.013 | 7.185 | 6.985 | 7.023 | 17,462,178 | +0.12(+1.80%) |
Nov 23, 2020 | 7.004 | 7.090 | 6.889 | 6.899 | 18,254,922 | -0.05(-0.69%) |
Nov 20, 2020 | 7.004 | 7.009 | 6.889 | 6.947 | 7,035,616 | -0.09(-1.22%) |
Nov 19, 2020 | 6.794 | 7.033 | 6.703 | 7.033 | 18,058,770 | +0.22(+3.23%) |
Nov 18, 2020 | 7.004 | 7.104 | 6.803 | 6.813 | 22,578,032 | -0.17(-2.46%) |
Nov 17, 2020 | 7.090 | 7.090 | 6.918 | 6.985 | 24,370,534 | -0.17(-2.40%) |
Nov 16, 2020 | 7.281 | 7.319 | 7.033 | 7.157 | 25,331,056 | +0.12(+1.77%) |
Nov 13, 2020 | 6.851 | 7.052 | 6.837 | 7.033 | 15,245,788 | +0.20(+2.94%) |
Nov 12, 2020 | 7.013 | 7.023 | 6.727 | 6.832 | 14,093,541 | -0.24(-3.38%) |
Nov 11, 2020 | 7.128 | 7.138 | 6.899 | 7.071 | 16,577,279 | -0.08(-1.07%) |
Nov 10, 2020 | 6.861 | 7.166 | 6.775 | 7.147 | 18,804,006 | +0.28(+4.03%) |
Nov 09, 2020 | 6.985 | 7.338 | 6.813 | 6.870 | 17,686,990 | +0.63(+10.11%) |
Nov 06, 2020 | 6.335 | 6.450 | 6.192 | 6.239 | 8,720,790 | -0.06(-0.91%) |
Nov 05, 2020 | 6.268 | 6.526 | 6.201 | 6.297 | 11,844,128 | +0.03(+0.46%) |
Nov 04, 2020 | 6.335 | 6.362 | 6.192 | 6.268 | 6,440,743 | -0.10(-1.50%) |
Nov 03, 2020 | 6.182 | 6.402 | 6.125 | 6.364 | 6,068,324 | +0.29(+4.72%) |