Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.00 | 23.46 | 22.17 | 22.24 | 1,749,200 | -0.77(-3.35%) |
Jan 28, 2021 | 23.10 | 23.30 | 21.57 | 23.01 | 1,327,998 | +0.05(+0.22%) |
Jan 27, 2021 | 22.46 | 23.84 | 21.60 | 22.96 | 2,670,626 | -0.29(-1.25%) |
Jan 26, 2021 | 24.09 | 24.36 | 23.00 | 23.25 | 1,387,896 | -0.87(-3.61%) |
Jan 25, 2021 | 23.90 | 24.62 | 23.46 | 24.12 | 1,165,153 | +0.62(+2.64%) |
Jan 22, 2021 | 21.97 | 23.53 | 21.42 | 23.50 | 1,335,700 | +1.29(+5.81%) |
Jan 21, 2021 | 22.04 | 22.32 | 21.55 | 22.21 | 567,728 | +0.23(+1.05%) |
Jan 20, 2021 | 22.02 | 22.55 | 21.73 | 21.98 | 834,229 | +0.22(+1.01%) |
Jan 19, 2021 | 21.57 | 22.09 | 21.39 | 21.76 | 1,158,287 | +0.56(+2.64%) |
Jan 15, 2021 | 20.86 | 21.60 | 20.86 | 21.20 | 551,500 | +0.04(+0.19%) |
Jan 14, 2021 | 20.84 | 21.61 | 20.65 | 21.16 | 1,406,027 | +0.42(+2.03%) |
Jan 13, 2021 | 21.39 | 21.59 | 20.67 | 20.74 | 766,274 | -0.65(-3.04%) |
Jan 12, 2021 | 21.07 | 21.55 | 21.00 | 21.39 | 681,026 | +0.39(+1.86%) |
Jan 11, 2021 | 21.69 | 21.69 | 20.61 | 21.00 | 1,580,473 | -1.06(-4.81%) |
Jan 08, 2021 | 20.91 | 22.66 | 20.53 | 22.06 | 3,989,200 | +2.31(+11.70%) |
Jan 07, 2021 | 19.74 | 20.31 | 19.58 | 19.75 | 874,345 | +0.11(+0.56%) |
Jan 06, 2021 | 19.61 | 20.33 | 19.48 | 19.64 | 806,510 | -0.03(-0.15%) |
Jan 05, 2021 | 19.04 | 19.91 | 19.04 | 19.67 | 1,056,069 | +0.43(+2.23%) |
Jan 04, 2021 | 19.28 | 19.32 | 18.85 | 19.24 | 1,175,591 | +0.09(+0.47%) |
Dec 31, 2020 | 19.15 | 19.15 | 19.15 | 754,255 | +0.15(+0.79%) | |
Dec 30, 2020 | 18.63 | 19.18 | 18.63 | 19.00 | 754,255 | +0.44(+2.37%) |
Dec 29, 2020 | 18.70 | 18.82 | 18.18 | 18.56 | 1,108,190 | -0.18(-0.96%) |
Dec 28, 2020 | 19.63 | 19.73 | 18.66 | 18.74 | 680,720 | -0.58(-3.00%) |
Dec 24, 2020 | 19.47 | 19.56 | 19.18 | 19.32 | 200,800 | +0.08(+0.42%) |
Dec 23, 2020 | 19.60 | 19.75 | 19.11 | 19.24 | 691,756 | -0.28(-1.43%) |
Dec 22, 2020 | 19.78 | 20.16 | 19.52 | 19.52 | 894,475 | +0.07(+0.36%) |
Dec 21, 2020 | 19.27 | 19.68 | 19.08 | 19.45 | 1,380,071 | +0.00(+0.00%) |
Dec 18, 2020 | 19.86 | 20.00 | 19.28 | 19.45 | 1,569,900 | -0.43(-2.16%) |
Dec 17, 2020 | 19.96 | 20.43 | 19.73 | 19.88 | 1,015,585 | +0.39(+2.00%) |
Dec 16, 2020 | 19.84 | 19.84 | 19.15 | 19.49 | 638,731 | -0.13(-0.66%) |
Dec 15, 2020 | 19.10 | 20.20 | 18.90 | 19.62 | 1,779,026 | -0.71(-3.49%) |
Dec 14, 2020 | 21.11 | 21.21 | 20.27 | 20.33 | 966,612 | -0.62(-2.96%) |
Dec 11, 2020 | 20.42 | 21.05 | 20.09 | 20.95 | 1,182,900 | +0.36(+1.75%) |
Dec 10, 2020 | 18.97 | 20.70 | 18.92 | 20.59 | 2,218,663 | +1.42(+7.41%) |
Dec 09, 2020 | 19.16 | 19.58 | 19.04 | 19.17 | 1,239,720 | +0.06(+0.31%) |
Dec 08, 2020 | 19.29 | 19.57 | 18.98 | 19.11 | 823,513 | -0.35(-1.80%) |
Dec 07, 2020 | 20.25 | 20.27 | 19.46 | 19.46 | 1,031,215 | -0.64(-3.18%) |
Dec 04, 2020 | 19.92 | 20.32 | 19.82 | 20.10 | 1,929,700 | +0.48(+2.45%) |
Dec 03, 2020 | 19.33 | 20.00 | 18.90 | 19.62 | 1,770,676 | +0.43(+2.24%) |
Dec 02, 2020 | 19.06 | 19.79 | 18.78 | 19.19 | 2,135,631 | +0.13(+0.68%) |
Dec 01, 2020 | 18.94 | 19.24 | 18.59 | 19.06 | 3,377,569 | +0.45(+2.42%) |
Nov 30, 2020 | 19.20 | 19.24 | 18.27 | 18.61 | 2,269,271 | -0.58(-3.02%) |
Nov 27, 2020 | 19.00 | 19.35 | 18.86 | 19.19 | 947,700 | +0.34(+1.80%) |
Nov 25, 2020 | 17.68 | 18.89 | 17.65 | 18.85 | 1,536,900 | +1.01(+5.66%) |
Nov 24, 2020 | 17.78 | 18.20 | 17.57 | 17.84 | 2,810,780 | +0.19(+1.08%) |
Nov 23, 2020 | 16.51 | 17.67 | 16.50 | 17.65 | 2,368,265 | +1.09(+6.58%) |
Nov 20, 2020 | 16.10 | 16.64 | 15.86 | 16.56 | 2,595,500 | +0.15(+0.91%) |
Nov 19, 2020 | 17.82 | 17.98 | 16.25 | 16.41 | 4,840,012 | -1.65(-9.14%) |
Nov 18, 2020 | 17.35 | 18.57 | 17.04 | 18.06 | 6,092,124 | -1.43(-7.34%) |
Nov 17, 2020 | 18.94 | 19.58 | 18.76 | 19.49 | 2,463,772 | +0.70(+3.73%) |
Nov 16, 2020 | 19.00 | 19.12 | 18.72 | 18.79 | 930,636 | +0.07(+0.37%) |
Nov 13, 2020 | 19.28 | 19.48 | 18.65 | 18.72 | 833,900 | -0.28(-1.47%) |
Nov 12, 2020 | 18.90 | 19.17 | 18.67 | 19.00 | 698,638 | -0.03(-0.16%) |
Nov 11, 2020 | 18.23 | 19.22 | 18.15 | 19.03 | 2,299,183 | +1.09(+6.08%) |
Nov 10, 2020 | 17.82 | 18.03 | 17.36 | 17.94 | 2,081,217 | +0.24(+1.36%) |
Nov 09, 2020 | 18.07 | 18.62 | 17.52 | 17.70 | 1,444,753 | +0.12(+0.68%) |
Nov 06, 2020 | 18.16 | 18.34 | 17.46 | 17.58 | 932,000 | -0.49(-2.71%) |
Nov 05, 2020 | 18.09 | 18.31 | 17.85 | 18.07 | 985,589 | +0.25(+1.40%) |
Nov 04, 2020 | 17.17 | 18.06 | 17.17 | 17.82 | 1,802,866 | +0.63(+3.66%) |
Nov 03, 2020 | 16.62 | 17.40 | 16.60 | 17.19 | 1,459,094 | +0.75(+4.56%) |