Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.05 | 55.28 | 50.86 | 55.00 | 171,500 | +2.40(+4.56%) |
Jan 28, 2021 | 52.81 | 55.00 | 50.64 | 52.60 | 134,538 | -0.50(-0.94%) |
Jan 27, 2021 | 51.33 | 54.38 | 49.55 | 53.10 | 253,076 | -1.04(-1.92%) |
Jan 26, 2021 | 48.61 | 55.43 | 48.61 | 54.14 | 256,569 | +6.61(+13.91%) |
Jan 25, 2021 | 45.80 | 48.48 | 45.60 | 47.53 | 142,606 | +3.03(+6.81%) |
Jan 22, 2021 | 41.51 | 44.52 | 41.26 | 44.50 | 136,500 | +2.51(+5.98%) |
Jan 21, 2021 | 40.23 | 43.00 | 40.23 | 41.99 | 117,810 | +1.74(+4.32%) |
Jan 20, 2021 | 39.49 | 40.46 | 39.00 | 40.25 | 338,856 | +0.91(+2.31%) |
Jan 19, 2021 | 39.00 | 39.79 | 38.34 | 39.34 | 76,703 | +0.90(+2.34%) |
Jan 15, 2021 | 37.75 | 39.00 | 37.16 | 38.44 | 134,900 | +0.16(+0.42%) |
Jan 14, 2021 | 40.59 | 41.45 | 38.18 | 38.28 | 117,532 | -2.09(-5.18%) |
Jan 13, 2021 | 39.58 | 42.62 | 39.52 | 40.37 | 174,630 | +1.36(+3.49%) |
Jan 12, 2021 | 39.03 | 40.91 | 38.28 | 39.01 | 136,955 | +0.30(+0.77%) |
Jan 11, 2021 | 39.77 | 39.77 | 38.31 | 38.71 | 107,037 | -1.07(-2.69%) |
Jan 08, 2021 | 40.72 | 40.98 | 38.57 | 39.78 | 61,700 | -0.60(-1.49%) |
Jan 07, 2021 | 39.80 | 41.62 | 38.75 | 40.38 | 111,475 | +1.28(+3.27%) |
Jan 06, 2021 | 38.32 | 40.49 | 37.54 | 39.10 | 155,907 | +1.02(+2.68%) |
Jan 05, 2021 | 37.51 | 38.97 | 37.16 | 38.08 | 113,004 | +0.50(+1.33%) |
Jan 04, 2021 | 39.42 | 39.70 | 36.70 | 37.58 | 148,368 | -1.49(-3.81%) |
Dec 31, 2020 | 39.07 | 39.07 | 39.07 | 92,126 | -0.35(-0.89%) | |
Dec 30, 2020 | 39.71 | 40.85 | 39.08 | 39.42 | 92,126 | -0.61(-1.52%) |
Dec 29, 2020 | 43.81 | 44.16 | 39.53 | 40.03 | 124,004 | -3.92(-8.92%) |
Dec 28, 2020 | 45.02 | 45.02 | 43.30 | 43.95 | 106,845 | -1.02(-2.27%) |
Dec 24, 2020 | 44.68 | 46.83 | 43.90 | 44.97 | 82,500 | +0.29(+0.65%) |
Dec 23, 2020 | 44.26 | 44.75 | 42.58 | 44.68 | 195,964 | +0.07(+0.16%) |
Dec 22, 2020 | 40.80 | 44.89 | 40.26 | 44.61 | 192,763 | +3.60(+8.78%) |
Dec 21, 2020 | 38.53 | 41.10 | 37.70 | 41.01 | 225,707 | +0.49(+1.21%) |
Dec 18, 2020 | 37.52 | 41.86 | 37.16 | 40.52 | 1,866,000 | +3.38(+9.10%) |
Dec 17, 2020 | 34.34 | 37.50 | 34.34 | 37.14 | 339,689 | +3.24(+9.56%) |
Dec 16, 2020 | 34.50 | 35.09 | 33.81 | 33.90 | 230,971 | -0.45(-1.31%) |
Dec 15, 2020 | 34.40 | 35.14 | 33.60 | 34.35 | 208,199 | +0.37(+1.09%) |
Dec 14, 2020 | 34.29 | 35.37 | 32.25 | 33.98 | 374,235 | -3.79(-10.03%) |
Dec 11, 2020 | 39.20 | 40.84 | 36.53 | 37.77 | 297,100 | -0.53(-1.38%) |
Dec 10, 2020 | 36.85 | 38.50 | 36.68 | 38.30 | 161,873 | +1.20(+3.23%) |
Dec 09, 2020 | 36.37 | 37.54 | 36.21 | 37.10 | 127,863 | +0.54(+1.48%) |
Dec 08, 2020 | 36.00 | 37.33 | 35.25 | 36.56 | 124,308 | -0.74(-1.98%) |
Dec 07, 2020 | 38.63 | 39.20 | 36.15 | 37.30 | 200,680 | -0.86(-2.25%) |
Dec 04, 2020 | 37.16 | 39.20 | 37.09 | 38.16 | 169,200 | +1.63(+4.46%) |
Dec 03, 2020 | 34.32 | 37.54 | 34.32 | 36.53 | 214,058 | +2.35(+6.88%) |
Dec 02, 2020 | 35.10 | 35.92 | 33.76 | 34.18 | 139,751 | -1.78(-4.95%) |
Dec 01, 2020 | 38.17 | 39.22 | 35.96 | 35.96 | 215,012 | -1.79(-4.74%) |
Nov 30, 2020 | 39.27 | 40.94 | 37.56 | 37.75 | 248,630 | -1.18(-3.03%) |
Nov 27, 2020 | 38.24 | 39.50 | 38.24 | 38.93 | 51,600 | +0.58(+1.51%) |
Nov 25, 2020 | 39.85 | 41.89 | 38.05 | 38.35 | 147,000 | -1.36(-3.42%) |
Nov 24, 2020 | 38.57 | 41.30 | 38.25 | 39.71 | 142,239 | +1.38(+3.60%) |
Nov 23, 2020 | 41.83 | 42.50 | 37.50 | 38.33 | 146,307 | -3.30(-7.93%) |
Nov 20, 2020 | 39.90 | 43.48 | 38.58 | 41.63 | 173,800 | +1.81(+4.55%) |
Nov 19, 2020 | 39.25 | 39.98 | 39.03 | 39.82 | 124,501 | +0.32(+0.81%) |
Nov 18, 2020 | 39.42 | 40.20 | 38.20 | 39.50 | 178,198 | +0.00(+0.00%) |
Nov 17, 2020 | 37.73 | 40.44 | 37.00 | 39.50 | 124,224 | +1.11(+2.89%) |
Nov 16, 2020 | 41.26 | 42.14 | 34.23 | 38.39 | 460,607 | -2.61(-6.37%) |
Nov 13, 2020 | 41.68 | 42.77 | 40.43 | 41.00 | 135,500 | +0.51(+1.26%) |
Nov 12, 2020 | 38.53 | 41.51 | 38.53 | 40.49 | 230,178 | +1.49(+3.82%) |
Nov 11, 2020 | 38.27 | 40.85 | 38.04 | 39.00 | 228,935 | +1.11(+2.93%) |
Nov 10, 2020 | 48.95 | 48.95 | 37.30 | 37.89 | 832,357 | -11.14(-22.72%) |
Nov 09, 2020 | 47.35 | 52.93 | 47.20 | 49.03 | 507,026 | +3.01(+6.54%) |
Nov 06, 2020 | 41.18 | 49.73 | 41.18 | 46.02 | 446,800 | +5.23(+12.82%) |
Nov 05, 2020 | 39.03 | 41.88 | 38.06 | 40.79 | 254,782 | +2.29(+5.95%) |
Nov 04, 2020 | 37.19 | 39.80 | 36.25 | 38.50 | 279,257 | +1.50(+4.05%) |
Nov 03, 2020 | 35.20 | 37.96 | 35.02 | 37.00 | 964,812 | +2.02(+5.77%) |
Nov 02, 2020 | 34.34 | 37.69 | 34.00 | 34.98 | 258,949 | +1.15(+3.40%) |
Oct 30, 2020 | 32.85 | 35.94 | 30.92 | 33.83 | 321,800 | +0.98(+2.98%) |
Oct 29, 2020 | 30.50 | 38.29 | 29.75 | 32.85 | 1,268,554 | +0.99(+3.11%) |