Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.85 | 23.89 | 23.75 | 23.86 | 6,880,400 | +0.03(+0.13%) |
Jan 28, 2021 | 23.85 | 23.91 | 23.80 | 23.83 | 3,261,957 | +0.04(+0.17%) |
Jan 27, 2021 | 23.93 | 23.99 | 23.76 | 23.79 | 5,735,363 | -0.22(-0.92%) |
Jan 26, 2021 | 24.08 | 24.08 | 23.98 | 24.01 | 3,360,271 | -0.06(-0.25%) |
Jan 25, 2021 | 24.03 | 24.10 | 23.95 | 24.07 | 3,675,196 | +0.02(+0.08%) |
Jan 22, 2021 | 24.00 | 24.08 | 23.96 | 24.05 | 4,830,700 | +0.00(+0.00%) |
Jan 21, 2021 | 24.02 | 24.08 | 23.99 | 24.05 | 3,443,917 | -0.02(-0.08%) |
Jan 20, 2021 | 23.97 | 24.08 | 23.96 | 24.07 | 3,047,590 | +0.07(+0.29%) |
Jan 19, 2021 | 24.00 | 24.11 | 23.91 | 24.00 | 4,531,883 | +0.00(+0.00%) |
Jan 15, 2021 | 23.91 | 24.04 | 23.90 | 24.00 | 3,208,900 | +0.08(+0.33%) |
Jan 14, 2021 | 23.92 | 23.98 | 23.89 | 23.92 | 5,863,069 | +0.01(+0.04%) |
Jan 13, 2021 | 24.02 | 24.11 | 23.83 | 23.91 | 12,145,724 | -0.11(-0.46%) |
Jan 12, 2021 | 23.99 | 24.15 | 23.95 | 24.02 | 10,374,263 | -0.03(-0.12%) |
Jan 11, 2021 | 23.93 | 24.10 | 23.81 | 24.05 | 7,453,908 | -0.09(-0.37%) |
Jan 08, 2021 | 23.83 | 24.20 | 23.80 | 24.14 | 11,898,100 | +0.22(+0.92%) |
Jan 07, 2021 | 23.79 | 24.10 | 23.66 | 23.92 | 20,695,528 | +0.20(+0.84%) |
Jan 06, 2021 | 24.04 | 24.21 | 23.51 | 23.72 | 86,727,616 | +5.48(+30.04%) |
Jan 05, 2021 | 18.19 | 18.46 | 17.90 | 18.24 | 2,295,277 | -0.01(-0.05%) |
Jan 04, 2021 | 18.70 | 18.70 | 17.94 | 18.25 | 1,638,286 | -0.40(-2.14%) |
Dec 31, 2020 | 18.65 | 18.65 | 18.65 | 2,255,921 | +0.07(+0.38%) | |
Dec 30, 2020 | 18.14 | 18.83 | 18.14 | 18.58 | 2,255,921 | +0.41(+2.26%) |
Dec 29, 2020 | 18.25 | 18.50 | 18.07 | 18.17 | 1,234,871 | -0.08(-0.44%) |
Dec 28, 2020 | 18.60 | 18.73 | 18.21 | 18.25 | 1,340,955 | -0.24(-1.30%) |
Dec 24, 2020 | 18.41 | 18.49 | 18.20 | 18.49 | 439,000 | +0.07(+0.38%) |
Dec 23, 2020 | 18.90 | 19.08 | 18.40 | 18.42 | 1,988,626 | -0.41(-2.18%) |
Dec 22, 2020 | 18.75 | 18.94 | 18.65 | 18.83 | 1,921,440 | +0.24(+1.29%) |
Dec 21, 2020 | 17.91 | 18.64 | 17.86 | 18.59 | 2,308,323 | +0.29(+1.58%) |
Dec 18, 2020 | 18.31 | 18.66 | 18.15 | 18.30 | 2,939,700 | +0.00(+0.00%) |
Dec 17, 2020 | 18.50 | 18.53 | 18.17 | 18.30 | 2,747,248 | +0.13(+0.72%) |
Dec 16, 2020 | 18.68 | 18.69 | 18.13 | 18.17 | 3,815,813 | -0.43(-2.31%) |
Dec 15, 2020 | 18.12 | 18.61 | 18.00 | 18.60 | 1,356,746 | +0.60(+3.33%) |
Dec 14, 2020 | 18.56 | 18.56 | 17.93 | 18.00 | 1,069,755 | -0.19(-1.04%) |
Dec 11, 2020 | 18.40 | 18.70 | 18.06 | 18.19 | 2,261,900 | -0.24(-1.33%) |
Dec 10, 2020 | 17.62 | 18.47 | 17.62 | 18.43 | 3,574,986 | +0.61(+3.45%) |
Dec 09, 2020 | 17.71 | 17.96 | 17.60 | 17.82 | 4,212,005 | +0.30(+1.71%) |
Dec 08, 2020 | 17.61 | 17.76 | 17.35 | 17.52 | 1,365,059 | -0.03(-0.17%) |
Dec 07, 2020 | 17.70 | 17.84 | 17.48 | 17.55 | 1,286,963 | -0.27(-1.52%) |
Dec 04, 2020 | 17.42 | 17.83 | 17.33 | 17.82 | 1,324,700 | +0.45(+2.59%) |
Dec 03, 2020 | 16.95 | 17.66 | 16.86 | 17.37 | 1,642,658 | +0.38(+2.24%) |
Dec 02, 2020 | 16.94 | 17.23 | 16.80 | 16.99 | 1,548,742 | -0.06(-0.35%) |
Dec 01, 2020 | 17.48 | 17.60 | 16.87 | 17.05 | 2,391,914 | -0.08(-0.47%) |
Nov 30, 2020 | 17.78 | 17.92 | 16.92 | 17.13 | 2,384,496 | -0.52(-2.95%) |
Nov 27, 2020 | 17.50 | 17.69 | 17.33 | 17.65 | 1,921,800 | +0.44(+2.56%) |
Nov 25, 2020 | 17.45 | 17.50 | 17.17 | 17.21 | 1,545,800 | -0.10(-0.58%) |
Nov 24, 2020 | 17.25 | 17.50 | 16.94 | 17.31 | 4,346,195 | +0.18(+1.05%) |
Nov 23, 2020 | 17.84 | 18.21 | 16.94 | 17.13 | 5,796,481 | -0.06(-0.35%) |
Nov 20, 2020 | 16.84 | 17.22 | 16.45 | 17.19 | 2,265,500 | +0.34(+2.02%) |
Nov 19, 2020 | 16.76 | 17.05 | 16.68 | 16.85 | 1,448,683 | -0.01(-0.06%) |
Nov 18, 2020 | 16.94 | 17.04 | 16.77 | 16.86 | 2,099,420 | -0.04(-0.24%) |
Nov 17, 2020 | 16.46 | 17.02 | 16.43 | 16.90 | 2,121,075 | +0.25(+1.50%) |
Nov 16, 2020 | 16.68 | 16.85 | 16.44 | 16.65 | 1,423,088 | +0.28(+1.71%) |
Nov 13, 2020 | 16.02 | 16.39 | 15.96 | 16.37 | 1,798,700 | +0.47(+2.96%) |
Nov 12, 2020 | 16.70 | 16.70 | 15.88 | 15.90 | 1,335,589 | -0.68(-4.10%) |
Nov 11, 2020 | 16.85 | 17.06 | 16.44 | 16.58 | 1,572,420 | -0.21(-1.25%) |
Nov 10, 2020 | 16.63 | 17.18 | 16.36 | 16.79 | 2,811,415 | +0.21(+1.27%) |
Nov 09, 2020 | 16.47 | 16.93 | 16.26 | 16.58 | 3,720,677 | +1.08(+7.00%) |
Nov 06, 2020 | 15.59 | 15.70 | 15.43 | 15.49 | 2,121,800 | +0.11(+0.75%) |
Nov 05, 2020 | 15.52 | 16.08 | 15.21 | 15.38 | 3,854,530 | +0.14(+0.92%) |
Nov 04, 2020 | 14.76 | 15.40 | 14.59 | 15.24 | 3,165,879 | +0.63(+4.31%) |
Nov 03, 2020 | 14.66 | 14.82 | 14.54 | 14.61 | 2,677,535 | +0.23(+1.60%) |