Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.20 | 21.57 | 20.20 | 21.32 | 436,100 | +0.11(+0.52%) |
Jan 28, 2021 | 21.58 | 22.65 | 20.82 | 21.21 | 705,745 | +1.14(+5.68%) |
Jan 27, 2021 | 20.51 | 20.81 | 18.80 | 20.07 | 636,192 | -0.60(-2.90%) |
Jan 26, 2021 | 21.91 | 22.73 | 20.41 | 20.67 | 501,267 | -1.37(-6.22%) |
Jan 25, 2021 | 20.24 | 22.14 | 20.06 | 22.04 | 830,098 | +1.98(+9.87%) |
Jan 22, 2021 | 20.16 | 21.45 | 19.99 | 20.06 | 1,102,900 | -0.21(-1.04%) |
Jan 21, 2021 | 22.83 | 23.20 | 20.00 | 20.27 | 3,036,813 | -4.05(-16.65%) |
Jan 20, 2021 | 26.17 | 26.17 | 24.27 | 24.32 | 122,966 | -1.57(-6.06%) |
Jan 19, 2021 | 26.00 | 26.33 | 25.00 | 25.89 | 168,849 | -0.66(-2.49%) |
Jan 15, 2021 | 26.78 | 27.25 | 24.76 | 26.55 | 257,400 | -0.24(-0.90%) |
Jan 14, 2021 | 28.00 | 28.50 | 26.46 | 26.79 | 126,684 | -1.20(-4.29%) |
Jan 13, 2021 | 27.85 | 28.17 | 27.20 | 27.99 | 121,980 | +0.18(+0.65%) |
Jan 12, 2021 | 26.90 | 27.95 | 25.83 | 27.81 | 194,702 | +0.99(+3.69%) |
Jan 11, 2021 | 27.48 | 27.83 | 26.27 | 26.82 | 230,728 | -0.25(-0.92%) |
Jan 08, 2021 | 27.80 | 28.15 | 26.69 | 27.07 | 150,700 | -0.72(-2.59%) |
Jan 07, 2021 | 27.64 | 28.15 | 27.09 | 27.79 | 181,205 | +0.34(+1.24%) |
Jan 06, 2021 | 27.94 | 28.65 | 27.20 | 27.45 | 131,365 | -0.49(-1.75%) |
Jan 05, 2021 | 29.85 | 30.49 | 27.05 | 27.94 | 294,532 | -1.83(-6.15%) |
Jan 04, 2021 | 34.25 | 34.25 | 29.53 | 29.77 | 255,022 | -4.48(-13.08%) |
Dec 31, 2020 | 34.25 | 34.25 | 34.25 | 158,376 | +1.60(+4.90%) | |
Dec 30, 2020 | 30.57 | 32.65 | 30.00 | 32.65 | 158,376 | +1.74(+5.63%) |
Dec 29, 2020 | 32.23 | 32.68 | 30.22 | 30.91 | 214,802 | -1.03(-3.22%) |
Dec 28, 2020 | 31.81 | 32.95 | 31.03 | 31.94 | 145,371 | +0.41(+1.30%) |
Dec 24, 2020 | 33.87 | 34.38 | 31.21 | 31.53 | 127,400 | -2.77(-8.08%) |
Dec 23, 2020 | 33.69 | 34.65 | 32.25 | 34.30 | 312,624 | +0.49(+1.45%) |
Dec 22, 2020 | 31.29 | 34.20 | 31.27 | 33.81 | 293,993 | +2.60(+8.33%) |
Dec 21, 2020 | 30.87 | 32.20 | 29.68 | 31.21 | 387,697 | +0.27(+0.87%) |
Dec 18, 2020 | 30.82 | 32.90 | 29.75 | 30.94 | 2,194,800 | +0.64(+2.11%) |
Dec 17, 2020 | 28.93 | 30.74 | 28.30 | 30.30 | 311,694 | +1.65(+5.76%) |
Dec 16, 2020 | 27.44 | 29.50 | 27.16 | 28.65 | 269,256 | +0.53(+1.88%) |
Dec 15, 2020 | 30.41 | 30.49 | 27.35 | 28.12 | 330,763 | -2.00(-6.64%) |
Dec 14, 2020 | 29.85 | 31.84 | 29.11 | 30.12 | 219,748 | +0.71(+2.41%) |
Dec 11, 2020 | 28.51 | 30.74 | 26.89 | 29.41 | 306,400 | +0.98(+3.45%) |
Dec 10, 2020 | 25.92 | 28.44 | 25.18 | 28.43 | 219,577 | +2.34(+8.97%) |
Dec 09, 2020 | 26.88 | 27.00 | 25.00 | 26.09 | 114,975 | -0.21(-0.80%) |
Dec 08, 2020 | 26.50 | 26.75 | 26.12 | 26.30 | 190,146 | +0.30(+1.15%) |
Dec 07, 2020 | 25.52 | 26.52 | 25.52 | 26.00 | 195,896 | +0.64(+2.52%) |
Dec 04, 2020 | 24.35 | 25.88 | 24.01 | 25.36 | 148,300 | +0.98(+4.02%) |
Dec 03, 2020 | 23.73 | 25.46 | 23.17 | 24.38 | 180,145 | +0.51(+2.14%) |
Dec 02, 2020 | 23.72 | 24.40 | 22.85 | 23.87 | 115,845 | +0.08(+0.34%) |
Dec 01, 2020 | 25.08 | 25.31 | 23.33 | 23.79 | 144,582 | -1.11(-4.46%) |
Nov 30, 2020 | 24.84 | 24.98 | 22.49 | 24.90 | 211,517 | +0.89(+3.71%) |
Nov 27, 2020 | 23.25 | 25.32 | 23.25 | 24.01 | 98,800 | +1.11(+4.85%) |
Nov 25, 2020 | 23.46 | 23.46 | 22.79 | 22.90 | 52,300 | -0.40(-1.72%) |
Nov 24, 2020 | 23.50 | 23.70 | 22.90 | 23.30 | 98,871 | +0.03(+0.13%) |
Nov 23, 2020 | 23.50 | 23.82 | 22.53 | 23.27 | 123,991 | -0.15(-0.64%) |
Nov 20, 2020 | 23.47 | 24.11 | 22.43 | 23.42 | 122,400 | -0.09(-0.38%) |
Nov 19, 2020 | 24.60 | 24.86 | 23.28 | 23.51 | 108,844 | -1.00(-4.08%) |
Nov 18, 2020 | 26.00 | 26.22 | 24.25 | 24.51 | 192,138 | -1.44(-5.55%) |
Nov 17, 2020 | 24.80 | 26.50 | 24.50 | 25.95 | 214,724 | +1.35(+5.49%) |
Nov 16, 2020 | 26.75 | 26.75 | 24.54 | 24.60 | 219,810 | -1.90(-7.17%) |
Nov 13, 2020 | 23.24 | 27.49 | 23.24 | 26.50 | 265,000 | +3.04(+12.96%) |
Nov 12, 2020 | 22.08 | 24.65 | 21.73 | 23.46 | 290,898 | +1.13(+5.06%) |
Nov 11, 2020 | 22.62 | 23.09 | 20.52 | 22.33 | 325,190 | +0.08(+0.36%) |
Nov 10, 2020 | 22.20 | 22.75 | 21.80 | 22.25 | 117,388 | +0.00(+0.00%) |
Nov 09, 2020 | 23.27 | 23.80 | 20.38 | 22.25 | 414,037 | +0.03(+0.14%) |
Nov 06, 2020 | 22.90 | 23.34 | 22.02 | 22.22 | 423,200 | -0.51(-2.24%) |
Nov 05, 2020 | 25.12 | 25.40 | 21.65 | 22.73 | 489,974 | -1.96(-7.94%) |
Nov 04, 2020 | 19.99 | 29.71 | 19.99 | 24.69 | 1,678,577 | +4.80(+24.13%) |
Nov 03, 2020 | 18.61 | 20.20 | 18.30 | 19.89 | 275,529 | +1.69(+9.29%) |