Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.07 | 39.60 | 32.67 | 36.59 | 180,514 | -2.61(-6.67%) |
Jan 28, 2021 | 41.82 | 42.73 | 36.59 | 39.20 | 191,592 | -0.78(-1.96%) |
Jan 27, 2021 | 41.95 | 46.00 | 39.86 | 39.99 | 428,752 | -7.58(-15.93%) |
Jan 26, 2021 | 44.69 | 48.48 | 43.12 | 47.57 | 434,253 | +3.40(+7.69%) |
Jan 25, 2021 | 44.69 | 46.91 | 40.77 | 44.17 | 702,472 | +4.57(+11.55%) |
Jan 22, 2021 | 34.37 | 40.51 | 33.32 | 39.60 | 571,640 | +3.79(+10.58%) |
Jan 21, 2021 | 37.51 | 37.51 | 35.15 | 35.81 | 175,955 | -1.05(-2.84%) |
Jan 20, 2021 | 34.37 | 37.38 | 32.93 | 36.85 | 464,467 | +2.88(+8.46%) |
Jan 19, 2021 | 31.76 | 34.89 | 30.97 | 33.98 | 433,321 | +2.74(+8.79%) |
Jan 15, 2021 | 29.80 | 31.76 | 27.84 | 31.23 | 323,618 | +1.57(+5.29%) |
Jan 14, 2021 | 30.19 | 30.19 | 29.40 | 29.66 | 122,042 | +0.13(+0.44%) |
Jan 13, 2021 | 29.66 | 30.58 | 28.75 | 29.53 | 190,997 | +0.52(+1.80%) |
Jan 12, 2021 | 29.53 | 29.66 | 28.49 | 29.01 | 174,583 | +0.26(+0.91%) |
Jan 11, 2021 | 29.66 | 30.06 | 28.75 | 28.75 | 474,302 | -5.23(-15.38%) |
Jan 08, 2021 | 37.90 | 41.30 | 32.28 | 33.98 | 1,919,387 | +3.92(+13.04%) |
Jan 07, 2021 | 30.97 | 31.23 | 28.49 | 30.06 | 147,215 | +0.39(+1.32%) |
Jan 06, 2021 | 27.97 | 30.58 | 26.40 | 29.66 | 308,341 | +1.70(+6.07%) |
Jan 05, 2021 | 24.83 | 28.49 | 24.83 | 27.97 | 213,373 | +2.22(+8.63%) |
Jan 04, 2021 | 25.61 | 26.40 | 24.96 | 25.74 | 133,700 | +0.78(+3.14%) |
Dec 31, 2020 | 24.96 | 24.96 | 24.96 | 138,140 | -0.78(-3.05%) | |
Dec 30, 2020 | 24.83 | 26.53 | 24.44 | 25.74 | 138,140 | +0.91(+3.68%) |
Dec 29, 2020 | 25.35 | 25.74 | 23.91 | 24.83 | 65,393 | -0.39(-1.55%) |
Dec 28, 2020 | 25.88 | 26.79 | 24.18 | 25.22 | 106,342 | -0.26(-1.03%) |
Dec 24, 2020 | 26.14 | 26.79 | 25.22 | 25.48 | 42,668 | -0.91(-3.47%) |
Dec 23, 2020 | 27.70 | 28.75 | 24.83 | 26.40 | 153,574 | -0.78(-2.88%) |
Dec 22, 2020 | 24.96 | 27.44 | 24.18 | 27.18 | 315,302 | +1.83(+7.22%) |
Dec 21, 2020 | 22.35 | 26.53 | 21.82 | 25.35 | 276,647 | +2.55(+11.17%) |
Dec 18, 2020 | 23.00 | 23.52 | 22.74 | 22.80 | 32,376 | -0.59(-2.51%) |
Dec 17, 2020 | 22.87 | 23.91 | 22.22 | 23.39 | 81,872 | +0.00(+0.00%) |
Dec 16, 2020 | 23.91 | 23.91 | 21.69 | 23.39 | 86,694 | -0.52(-2.19%) |
Dec 15, 2020 | 24.57 | 24.96 | 22.61 | 23.91 | 99,697 | -0.78(-3.17%) |
Dec 14, 2020 | 25.88 | 26.40 | 24.44 | 24.70 | 159,116 | -0.91(-3.57%) |
Dec 11, 2020 | 25.48 | 25.74 | 24.96 | 25.61 | 75,764 | +0.00(+0.00%) |
Dec 10, 2020 | 24.57 | 25.74 | 24.44 | 25.61 | 89,015 | +0.39(+1.55%) |
Dec 09, 2020 | 25.74 | 25.88 | 24.31 | 25.22 | 144,547 | -0.65(-2.53%) |
Dec 08, 2020 | 26.01 | 26.53 | 25.35 | 25.88 | 134,519 | -0.13(-0.50%) |
Dec 07, 2020 | 26.79 | 27.18 | 24.96 | 26.01 | 250,527 | +0.13(+0.51%) |
Dec 04, 2020 | 24.96 | 26.53 | 24.63 | 25.88 | 320,825 | +1.05(+4.21%) |
Dec 03, 2020 | 24.83 | 25.48 | 24.05 | 24.83 | 423,656 | +0.65(+2.70%) |
Dec 02, 2020 | 24.57 | 25.48 | 24.05 | 24.18 | 653,338 | -5.75(-19.21%) |
Dec 01, 2020 | 33.72 | 34.24 | 29.27 | 29.93 | 171,341 | -8.23(-21.58%) |
Nov 30, 2020 | 38.81 | 38.94 | 36.59 | 38.16 | 123,701 | -0.26(-0.68%) |
Nov 27, 2020 | 39.99 | 40.51 | 37.64 | 38.42 | 53,435 | -2.22(-5.47%) |
Nov 25, 2020 | 41.82 | 42.73 | 39.20 | 40.64 | 119,396 | -4.84(-10.63%) |
Nov 24, 2020 | 49.66 | 50.44 | 37.51 | 45.48 | 486,795 | -2.61(-5.43%) |
Nov 23, 2020 | 39.60 | 54.76 | 39.07 | 48.09 | 1,649,099 | +11.11(+30.04%) |
Nov 20, 2020 | 31.23 | 38.29 | 30.71 | 36.98 | 504,393 | +4.70(+14.58%) |
Nov 19, 2020 | 41.69 | 42.47 | 30.32 | 32.28 | 2,695,710 | +5.88(+22.28%) |
Nov 18, 2020 | 25.09 | 27.18 | 25.09 | 26.40 | 26,858 | +1.31(+5.21%) |
Nov 17, 2020 | 25.09 | 25.88 | 24.57 | 25.09 | 12,533 | +0.26(+1.05%) |
Nov 16, 2020 | 25.09 | 25.61 | 24.44 | 24.83 | 13,323 | -0.65(-2.56%) |
Nov 13, 2020 | 26.27 | 26.27 | 25.09 | 25.48 | 11,524 | -0.39(-1.51%) |
Nov 12, 2020 | 25.88 | 26.92 | 24.83 | 25.88 | 36,422 | -0.39(-1.49%) |
Nov 11, 2020 | 25.09 | 37.77 | 23.91 | 26.27 | 460,639 | +1.57(+6.35%) |
Nov 10, 2020 | 24.96 | 24.96 | 23.91 | 24.70 | 11,367 | -0.39(-1.56%) |
Nov 09, 2020 | 27.70 | 28.36 | 23.91 | 25.09 | 43,199 | -2.61(-9.43%) |
Nov 06, 2020 | 28.62 | 28.85 | 27.52 | 27.70 | 12,021 | -0.91(-3.20%) |
Nov 05, 2020 | 29.27 | 30.19 | 27.57 | 28.62 | 24,568 | -0.78(-2.67%) |
Nov 04, 2020 | 29.40 | 30.45 | 29.01 | 29.40 | 17,346 | -0.39(-1.32%) |
Nov 03, 2020 | 29.80 | 30.58 | 29.53 | 29.80 | 31,133 | -1.44(-4.60%) |