Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.40 | 24.55 | 22.51 | 23.29 | 1,164,300 | -1.10(-4.51%) |
Jan 28, 2021 | 22.83 | 24.57 | 22.70 | 24.39 | 1,569,344 | +1.51(+6.60%) |
Jan 27, 2021 | 22.00 | 23.80 | 21.01 | 22.88 | 1,864,621 | +0.24(+1.06%) |
Jan 26, 2021 | 21.63 | 23.69 | 21.12 | 22.64 | 3,402,712 | +1.93(+9.32%) |
Jan 25, 2021 | 21.01 | 21.35 | 20.30 | 20.71 | 754,532 | -0.15(-0.72%) |
Jan 22, 2021 | 20.52 | 21.19 | 20.44 | 20.86 | 614,400 | +0.20(+0.97%) |
Jan 21, 2021 | 21.53 | 21.56 | 20.31 | 20.66 | 980,504 | -0.57(-2.68%) |
Jan 20, 2021 | 21.38 | 21.87 | 20.80 | 21.23 | 852,602 | -0.05(-0.23%) |
Jan 19, 2021 | 20.87 | 21.99 | 20.60 | 21.28 | 1,564,077 | +0.74(+3.60%) |
Jan 15, 2021 | 21.50 | 21.70 | 20.51 | 20.54 | 801,900 | -0.92(-4.29%) |
Jan 14, 2021 | 21.93 | 22.30 | 21.32 | 21.46 | 918,552 | +0.05(+0.23%) |
Jan 13, 2021 | 22.39 | 22.52 | 21.16 | 21.41 | 1,871,389 | -0.74(-3.34%) |
Jan 12, 2021 | 22.38 | 23.00 | 21.93 | 22.15 | 730,603 | -0.13(-0.58%) |
Jan 11, 2021 | 23.67 | 23.67 | 22.07 | 22.28 | 1,289,849 | -1.49(-6.27%) |
Jan 08, 2021 | 24.40 | 25.39 | 23.08 | 23.77 | 1,956,700 | -1.41(-5.60%) |
Jan 07, 2021 | 24.35 | 25.69 | 24.28 | 25.18 | 921,781 | +0.96(+3.96%) |
Jan 06, 2021 | 22.71 | 24.77 | 22.71 | 24.22 | 1,655,109 | +0.15(+0.62%) |
Jan 05, 2021 | 25.01 | 25.22 | 23.62 | 24.07 | 1,141,653 | -0.76(-3.06%) |
Jan 04, 2021 | 27.70 | 27.70 | 24.49 | 24.83 | 1,672,707 | -2.79(-10.10%) |
Dec 31, 2020 | 27.62 | 27.62 | 27.62 | 643,579 | +0.08(+0.29%) | |
Dec 30, 2020 | 27.84 | 28.08 | 26.87 | 27.54 | 643,579 | +0.49(+1.81%) |
Dec 29, 2020 | 27.46 | 28.59 | 25.88 | 27.05 | 2,224,270 | -0.36(-1.31%) |
Dec 28, 2020 | 30.18 | 30.90 | 27.27 | 27.41 | 8,241,815 | +4.66(+20.48%) |
Dec 24, 2020 | 23.05 | 23.29 | 22.62 | 22.75 | 504,100 | -0.25(-1.09%) |
Dec 23, 2020 | 22.97 | 23.30 | 22.31 | 23.00 | 753,003 | +0.07(+0.31%) |
Dec 22, 2020 | 24.23 | 24.35 | 22.76 | 22.93 | 1,219,764 | -1.03(-4.30%) |
Dec 21, 2020 | 24.03 | 24.50 | 22.51 | 23.96 | 1,204,009 | +0.35(+1.48%) |
Dec 18, 2020 | 24.86 | 26.88 | 23.30 | 23.61 | 3,942,900 | -1.10(-4.45%) |
Dec 17, 2020 | 25.01 | 25.23 | 23.57 | 24.71 | 613,097 | +0.28(+1.15%) |
Dec 16, 2020 | 24.20 | 24.72 | 23.53 | 24.43 | 674,265 | +0.23(+0.95%) |
Dec 15, 2020 | 24.75 | 24.75 | 23.01 | 24.20 | 613,493 | +0.09(+0.37%) |
Dec 14, 2020 | 25.67 | 26.40 | 24.00 | 24.11 | 722,863 | -1.17(-4.63%) |
Dec 11, 2020 | 26.50 | 28.00 | 25.07 | 25.28 | 1,000,700 | -1.00(-3.81%) |
Dec 10, 2020 | 24.75 | 26.46 | 24.65 | 26.28 | 1,127,958 | +1.59(+6.44%) |
Dec 09, 2020 | 24.27 | 25.10 | 23.68 | 24.69 | 1,025,995 | +0.35(+1.44%) |
Dec 08, 2020 | 23.62 | 24.50 | 23.32 | 24.34 | 411,255 | +0.81(+3.44%) |
Dec 07, 2020 | 23.75 | 24.14 | 23.11 | 23.53 | 594,226 | -0.03(-0.13%) |
Dec 04, 2020 | 24.66 | 24.66 | 22.70 | 23.56 | 1,161,800 | -0.87(-3.56%) |
Dec 03, 2020 | 23.62 | 24.75 | 23.00 | 24.43 | 732,485 | +0.93(+3.96%) |
Dec 02, 2020 | 24.00 | 25.03 | 23.29 | 23.50 | 941,522 | -0.73(-3.01%) |
Dec 01, 2020 | 23.95 | 24.29 | 23.56 | 24.23 | 607,113 | +0.48(+2.02%) |
Nov 30, 2020 | 23.65 | 24.34 | 22.65 | 23.75 | 753,730 | +0.22(+0.93%) |
Nov 27, 2020 | 22.20 | 23.66 | 21.99 | 23.53 | 598,300 | +1.68(+7.69%) |
Nov 25, 2020 | 21.49 | 22.16 | 20.97 | 21.85 | 530,600 | +0.39(+1.82%) |
Nov 24, 2020 | 21.29 | 21.79 | 21.00 | 21.46 | 461,916 | +0.40(+1.90%) |
Nov 23, 2020 | 20.35 | 21.47 | 20.17 | 21.06 | 477,257 | +1.04(+5.19%) |
Nov 20, 2020 | 19.34 | 20.22 | 18.95 | 20.02 | 452,100 | +0.77(+4.00%) |
Nov 19, 2020 | 19.49 | 19.74 | 18.66 | 19.25 | 777,024 | -0.12(-0.62%) |
Nov 18, 2020 | 20.29 | 20.61 | 19.35 | 19.37 | 848,494 | -0.97(-4.77%) |
Nov 17, 2020 | 19.24 | 20.52 | 18.64 | 20.34 | 951,804 | +1.28(+6.72%) |
Nov 16, 2020 | 19.83 | 19.85 | 18.60 | 19.06 | 1,241,751 | -0.70(-3.54%) |
Nov 13, 2020 | 18.94 | 20.25 | 18.50 | 19.76 | 2,654,900 | +2.64(+15.42%) |
Nov 12, 2020 | 16.15 | 17.54 | 15.75 | 17.12 | 1,155,746 | +0.53(+3.19%) |
Nov 11, 2020 | 15.89 | 16.59 | 15.40 | 16.59 | 936,846 | +0.89(+5.67%) |
Nov 10, 2020 | 15.48 | 15.83 | 15.04 | 15.70 | 503,161 | +0.28(+1.82%) |
Nov 09, 2020 | 14.86 | 15.66 | 14.60 | 15.42 | 628,296 | +0.83(+5.69%) |
Nov 06, 2020 | 15.35 | 15.55 | 14.52 | 14.59 | 415,900 | -0.83(-5.38%) |
Nov 05, 2020 | 15.37 | 16.09 | 15.37 | 15.42 | 585,683 | +0.02(+0.13%) |
Nov 04, 2020 | 14.55 | 15.57 | 14.55 | 15.40 | 617,858 | +0.92(+6.35%) |
Nov 03, 2020 | 14.09 | 14.62 | 13.88 | 14.48 | 361,567 | +0.40(+2.84%) |