Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.55 | 38.60 | 35.68 | 36.22 | 30,100 | -1.57(-4.15%) |
Jan 28, 2021 | 36.62 | 38.94 | 36.32 | 37.79 | 16,133 | +1.53(+4.22%) |
Jan 27, 2021 | 36.77 | 38.05 | 36.01 | 36.26 | 30,038 | -2.25(-5.84%) |
Jan 26, 2021 | 39.70 | 39.70 | 38.25 | 38.51 | 13,420 | -1.11(-2.80%) |
Jan 25, 2021 | 39.02 | 39.86 | 36.02 | 39.62 | 30,661 | +0.31(+0.79%) |
Jan 22, 2021 | 38.23 | 39.49 | 35.46 | 39.31 | 34,600 | +0.65(+1.68%) |
Jan 21, 2021 | 38.86 | 40.00 | 36.50 | 38.66 | 32,363 | +0.02(+0.05%) |
Jan 20, 2021 | 40.92 | 40.99 | 38.50 | 38.64 | 21,034 | -2.35(-5.73%) |
Jan 19, 2021 | 39.93 | 41.38 | 39.93 | 40.99 | 26,728 | +1.06(+2.65%) |
Jan 15, 2021 | 39.75 | 41.92 | 39.37 | 39.93 | 21,000 | -0.05(-0.13%) |
Jan 14, 2021 | 40.45 | 40.49 | 38.07 | 39.98 | 44,482 | -0.47(-1.16%) |
Jan 13, 2021 | 42.00 | 42.00 | 39.80 | 40.45 | 16,935 | -1.70(-4.03%) |
Jan 12, 2021 | 40.93 | 42.83 | 40.90 | 42.15 | 17,041 | +1.26(+3.08%) |
Jan 11, 2021 | 41.23 | 41.65 | 40.30 | 40.89 | 19,348 | -0.81(-1.94%) |
Jan 08, 2021 | 40.81 | 42.00 | 40.00 | 41.70 | 19,600 | +0.60(+1.46%) |
Jan 07, 2021 | 39.66 | 41.87 | 39.63 | 41.10 | 17,107 | +0.98(+2.44%) |
Jan 06, 2021 | 40.58 | 41.50 | 39.62 | 40.12 | 29,702 | +0.05(+0.12%) |
Jan 05, 2021 | 39.56 | 40.62 | 39.56 | 40.07 | 27,649 | +0.25(+0.63%) |
Jan 04, 2021 | 43.99 | 43.99 | 39.55 | 39.82 | 46,227 | -4.31(-9.77%) |
Dec 31, 2020 | 44.13 | 44.13 | 44.13 | 22,973 | -0.41(-0.92%) | |
Dec 30, 2020 | 43.66 | 45.00 | 43.20 | 44.54 | 22,973 | +0.78(+1.78%) |
Dec 29, 2020 | 44.61 | 44.61 | 43.55 | 43.76 | 22,376 | -0.96(-2.15%) |
Dec 28, 2020 | 43.00 | 46.32 | 43.00 | 44.72 | 60,534 | +1.47(+3.40%) |
Dec 24, 2020 | 43.77 | 44.10 | 42.88 | 43.25 | 12,200 | -0.78(-1.77%) |
Dec 23, 2020 | 45.46 | 45.50 | 43.92 | 44.03 | 100,636 | -1.41(-3.10%) |
Dec 22, 2020 | 45.28 | 45.55 | 44.60 | 45.44 | 141,778 | -0.17(-0.37%) |
Dec 21, 2020 | 44.23 | 46.07 | 43.42 | 45.61 | 60,640 | +0.05(+0.11%) |
Dec 18, 2020 | 41.58 | 45.89 | 41.49 | 45.56 | 232,600 | +4.12(+9.94%) |
Dec 17, 2020 | 39.79 | 41.91 | 39.70 | 41.44 | 22,441 | +1.29(+3.21%) |
Dec 16, 2020 | 42.75 | 45.42 | 37.40 | 40.15 | 147,364 | -1.56(-3.74%) |
Dec 15, 2020 | 40.70 | 42.41 | 38.71 | 41.71 | 114,678 | +0.95(+2.33%) |
Dec 14, 2020 | 38.35 | 41.24 | 38.21 | 40.76 | 77,848 | +2.78(+7.32%) |
Dec 11, 2020 | 36.59 | 38.35 | 35.02 | 37.98 | 50,000 | +1.47(+4.03%) |
Dec 10, 2020 | 33.71 | 36.66 | 33.65 | 36.51 | 21,478 | +2.28(+6.66%) |
Dec 09, 2020 | 35.31 | 35.58 | 33.75 | 34.23 | 18,842 | -1.22(-3.44%) |
Dec 08, 2020 | 35.09 | 35.75 | 34.57 | 35.45 | 37,789 | -0.16(-0.45%) |
Dec 07, 2020 | 32.90 | 35.95 | 32.88 | 35.61 | 77,073 | +2.62(+7.94%) |
Dec 04, 2020 | 32.51 | 33.25 | 32.00 | 32.99 | 22,700 | +0.49(+1.51%) |
Dec 03, 2020 | 32.44 | 32.67 | 32.00 | 32.50 | 17,895 | +0.06(+0.18%) |
Dec 02, 2020 | 32.14 | 32.97 | 32.03 | 32.44 | 41,845 | -0.32(-0.98%) |
Dec 01, 2020 | 33.17 | 33.41 | 32.58 | 32.76 | 22,305 | -0.35(-1.06%) |
Nov 30, 2020 | 32.28 | 33.79 | 31.88 | 33.11 | 44,334 | +1.06(+3.31%) |
Nov 27, 2020 | 32.44 | 33.19 | 31.84 | 32.05 | 10,400 | -0.61(-1.87%) |
Nov 25, 2020 | 32.80 | 33.20 | 31.65 | 32.66 | 29,100 | +0.16(+0.49%) |
Nov 24, 2020 | 33.28 | 33.35 | 31.50 | 32.50 | 18,366 | -0.53(-1.60%) |
Nov 23, 2020 | 33.11 | 33.22 | 32.08 | 33.03 | 60,874 | +0.35(+1.07%) |
Nov 20, 2020 | 31.85 | 34.00 | 31.55 | 32.68 | 64,100 | +0.43(+1.33%) |
Nov 19, 2020 | 29.65 | 32.50 | 29.65 | 32.25 | 22,621 | +0.32(+1.00%) |
Nov 18, 2020 | 31.50 | 32.50 | 30.92 | 31.93 | 31,047 | +0.46(+1.46%) |
Nov 17, 2020 | 31.05 | 32.85 | 29.80 | 31.47 | 57,890 | -0.21(-0.66%) |
Nov 16, 2020 | 29.10 | 31.80 | 29.10 | 31.68 | 63,330 | +3.25(+11.43%) |
Nov 13, 2020 | 27.70 | 29.20 | 27.70 | 28.43 | 36,100 | +0.72(+2.60%) |
Nov 12, 2020 | 28.00 | 28.81 | 27.27 | 27.71 | 23,346 | -0.27(-0.96%) |
Nov 11, 2020 | 26.76 | 27.98 | 26.23 | 27.98 | 22,586 | +1.08(+4.01%) |
Nov 10, 2020 | 26.98 | 27.16 | 25.38 | 26.90 | 28,422 | +0.13(+0.49%) |
Nov 09, 2020 | 26.57 | 27.75 | 25.90 | 26.77 | 28,905 | +1.17(+4.57%) |
Nov 06, 2020 | 26.58 | 27.00 | 25.14 | 25.60 | 18,100 | -0.80(-3.03%) |
Nov 05, 2020 | 25.52 | 27.61 | 25.00 | 26.40 | 51,106 | +0.59(+2.29%) |
Nov 04, 2020 | 25.82 | 27.00 | 25.39 | 25.81 | 29,731 | -0.20(-0.77%) |
Nov 03, 2020 | 24.32 | 26.25 | 23.46 | 26.01 | 50,886 | +1.98(+8.24%) |