Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.23 | 19.98 | 18.42 | 18.46 | 1,415,700 | -0.54(-2.84%) |
Jan 28, 2021 | 19.00 | 19.63 | 18.77 | 19.00 | 781,175 | +0.22(+1.17%) |
Jan 27, 2021 | 19.11 | 20.66 | 18.48 | 18.78 | 2,063,077 | -0.78(-3.99%) |
Jan 26, 2021 | 19.48 | 20.30 | 19.42 | 19.56 | 1,100,265 | +0.24(+1.24%) |
Jan 25, 2021 | 18.61 | 19.36 | 18.37 | 19.32 | 974,876 | +0.88(+4.77%) |
Jan 22, 2021 | 18.10 | 18.72 | 17.57 | 18.44 | 478,000 | +0.11(+0.60%) |
Jan 21, 2021 | 18.50 | 18.63 | 17.40 | 18.33 | 676,749 | +0.06(+0.33%) |
Jan 20, 2021 | 19.02 | 19.26 | 18.22 | 18.27 | 641,189 | -0.75(-3.94%) |
Jan 19, 2021 | 19.41 | 19.79 | 18.69 | 19.02 | 1,724,268 | +0.41(+2.20%) |
Jan 15, 2021 | 18.83 | 19.19 | 18.34 | 18.61 | 930,500 | -0.24(-1.27%) |
Jan 14, 2021 | 19.12 | 19.53 | 18.71 | 18.85 | 1,107,733 | -0.12(-0.63%) |
Jan 13, 2021 | 19.72 | 19.90 | 18.83 | 18.97 | 442,665 | -0.85(-4.29%) |
Jan 12, 2021 | 20.06 | 20.39 | 19.57 | 19.82 | 613,590 | -0.08(-0.40%) |
Jan 11, 2021 | 20.29 | 20.83 | 19.85 | 19.90 | 806,367 | -0.51(-2.50%) |
Jan 08, 2021 | 20.40 | 20.89 | 19.96 | 20.41 | 612,000 | +0.32(+1.59%) |
Jan 07, 2021 | 19.08 | 20.29 | 19.02 | 20.09 | 793,436 | +1.23(+6.52%) |
Jan 06, 2021 | 19.38 | 19.67 | 18.57 | 18.86 | 1,662,962 | -0.40(-2.08%) |
Jan 05, 2021 | 19.60 | 20.02 | 19.10 | 19.26 | 833,965 | -0.38(-1.93%) |
Jan 04, 2021 | 19.64 | 20.62 | 19.16 | 19.64 | 987,888 | +0.01(+0.05%) |
Dec 31, 2020 | 19.63 | 19.63 | 19.63 | 375,271 | -0.89(-4.34%) | |
Dec 30, 2020 | 20.44 | 20.98 | 20.20 | 20.52 | 375,271 | +0.11(+0.54%) |
Dec 29, 2020 | 21.19 | 21.32 | 20.13 | 20.41 | 652,495 | -0.75(-3.54%) |
Dec 28, 2020 | 22.12 | 22.30 | 21.03 | 21.16 | 619,681 | -1.02(-4.60%) |
Dec 24, 2020 | 22.75 | 23.09 | 22.14 | 22.18 | 547,900 | -0.28(-1.25%) |
Dec 23, 2020 | 22.49 | 22.80 | 22.10 | 22.46 | 507,384 | -0.08(-0.35%) |
Dec 22, 2020 | 22.72 | 23.03 | 22.28 | 22.54 | 645,023 | +0.04(+0.18%) |
Dec 21, 2020 | 21.22 | 22.81 | 21.06 | 22.50 | 1,427,826 | +0.85(+3.93%) |
Dec 18, 2020 | 21.72 | 22.72 | 21.45 | 21.65 | 2,631,900 | -0.34(-1.55%) |
Dec 17, 2020 | 22.41 | 22.44 | 21.63 | 21.99 | 777,947 | -0.41(-1.83%) |
Dec 16, 2020 | 23.18 | 23.48 | 22.19 | 22.40 | 810,002 | -0.72(-3.11%) |
Dec 15, 2020 | 23.87 | 23.87 | 22.32 | 23.12 | 1,194,360 | -0.36(-1.53%) |
Dec 14, 2020 | 24.21 | 24.94 | 23.06 | 23.48 | 1,409,823 | -0.64(-2.65%) |
Dec 11, 2020 | 24.00 | 24.40 | 23.98 | 24.12 | 1,270,800 | +0.10(+0.42%) |
Dec 10, 2020 | 23.07 | 24.14 | 23.00 | 24.02 | 1,409,311 | +0.93(+4.03%) |
Dec 09, 2020 | 23.45 | 23.75 | 22.66 | 23.09 | 5,057,914 | -2.73(-10.57%) |
Dec 08, 2020 | 25.28 | 26.10 | 24.68 | 25.82 | 1,008,453 | -0.41(-1.56%) |
Dec 07, 2020 | 27.05 | 28.20 | 25.89 | 26.23 | 839,676 | +1.64(+6.67%) |
Dec 04, 2020 | 23.89 | 24.82 | 23.44 | 24.59 | 735,700 | +0.78(+3.28%) |
Dec 03, 2020 | 23.70 | 24.20 | 23.48 | 23.81 | 623,530 | +0.11(+0.46%) |
Dec 02, 2020 | 23.35 | 23.89 | 22.60 | 23.70 | 928,430 | +0.30(+1.28%) |
Dec 01, 2020 | 23.42 | 24.05 | 23.05 | 23.40 | 681,239 | +0.21(+0.91%) |
Nov 30, 2020 | 23.33 | 23.52 | 22.75 | 23.19 | 684,925 | -0.08(-0.34%) |
Nov 27, 2020 | 23.05 | 23.69 | 22.96 | 23.27 | 367,100 | +0.28(+1.22%) |
Nov 25, 2020 | 23.22 | 23.29 | 22.61 | 22.99 | 798,100 | -0.19(-0.82%) |
Nov 24, 2020 | 24.00 | 24.00 | 23.01 | 23.18 | 798,542 | -0.38(-1.61%) |
Nov 23, 2020 | 23.62 | 24.00 | 22.55 | 23.56 | 800,297 | +0.58(+2.52%) |
Nov 20, 2020 | 22.18 | 23.50 | 21.80 | 22.98 | 1,286,100 | +0.73(+3.28%) |
Nov 19, 2020 | 20.79 | 22.55 | 20.78 | 22.25 | 1,697,006 | +1.41(+6.77%) |
Nov 18, 2020 | 20.41 | 21.19 | 20.13 | 20.84 | 985,308 | +0.44(+2.16%) |
Nov 17, 2020 | 19.30 | 20.50 | 18.98 | 20.40 | 786,572 | +0.87(+4.45%) |
Nov 16, 2020 | 18.31 | 19.55 | 18.28 | 19.53 | 784,790 | +1.48(+8.20%) |
Nov 13, 2020 | 18.64 | 19.29 | 17.37 | 18.05 | 1,034,200 | -0.07(-0.39%) |
Nov 12, 2020 | 15.81 | 18.38 | 15.77 | 18.12 | 1,876,680 | +2.38(+15.12%) |
Nov 11, 2020 | 15.48 | 16.39 | 15.00 | 15.74 | 1,224,369 | +0.16(+1.03%) |
Nov 10, 2020 | 14.95 | 15.78 | 14.48 | 15.58 | 1,546,435 | +1.18(+8.19%) |
Nov 09, 2020 | 14.28 | 14.88 | 14.02 | 14.40 | 692,318 | +0.95(+7.06%) |
Nov 06, 2020 | 13.86 | 14.10 | 13.39 | 13.45 | 835,000 | -0.43(-3.10%) |
Nov 05, 2020 | 14.41 | 14.48 | 13.32 | 13.88 | 370,850 | -0.42(-2.94%) |
Nov 04, 2020 | 13.25 | 14.36 | 12.91 | 14.30 | 495,653 | +1.16(+8.83%) |
Nov 03, 2020 | 12.70 | 13.30 | 12.55 | 13.14 | 399,644 | +0.47(+3.71%) |