Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.04 | 28.75 | 26.60 | 27.08 | 1,969,300 | +0.54(+2.03%) |
Jan 28, 2021 | 29.37 | 29.37 | 25.94 | 26.54 | 3,692,329 | -3.28(-11.00%) |
Jan 27, 2021 | 29.76 | 32.18 | 29.66 | 29.82 | 2,811,039 | -1.49(-4.76%) |
Jan 26, 2021 | 28.25 | 31.81 | 28.15 | 31.31 | 3,057,192 | +3.20(+11.38%) |
Jan 25, 2021 | 25.40 | 32.14 | 25.35 | 28.11 | 5,563,145 | +3.09(+12.35%) |
Jan 22, 2021 | 23.66 | 25.10 | 23.40 | 25.02 | 1,101,100 | +1.00(+4.16%) |
Jan 21, 2021 | 23.61 | 24.58 | 23.24 | 24.02 | 1,385,084 | +0.42(+1.78%) |
Jan 20, 2021 | 22.86 | 23.98 | 22.37 | 23.60 | 1,725,804 | +0.67(+2.92%) |
Jan 19, 2021 | 22.42 | 23.47 | 21.78 | 22.93 | 1,773,365 | +0.73(+3.29%) |
Jan 15, 2021 | 21.78 | 22.80 | 21.35 | 22.20 | 1,761,000 | +0.01(+0.05%) |
Jan 14, 2021 | 19.42 | 22.51 | 19.28 | 22.19 | 3,716,173 | +2.97(+15.45%) |
Jan 13, 2021 | 17.69 | 19.34 | 17.27 | 19.22 | 2,238,757 | +1.51(+8.53%) |
Jan 12, 2021 | 16.73 | 17.72 | 16.55 | 17.71 | 1,687,242 | +1.47(+9.05%) |
Jan 11, 2021 | 16.38 | 16.98 | 16.22 | 16.24 | 892,839 | -0.35(-2.11%) |
Jan 08, 2021 | 16.95 | 16.97 | 15.80 | 16.59 | 1,928,200 | -0.16(-0.96%) |
Jan 07, 2021 | 16.88 | 17.36 | 16.35 | 16.75 | 2,208,385 | -1.23(-6.84%) |
Jan 06, 2021 | 17.39 | 18.39 | 17.30 | 17.98 | 1,606,219 | +0.82(+4.78%) |
Jan 05, 2021 | 16.75 | 17.45 | 16.67 | 17.16 | 991,849 | +0.28(+1.66%) |
Jan 04, 2021 | 16.28 | 17.25 | 16.06 | 16.88 | 1,957,805 | +0.91(+5.70%) |
Dec 31, 2020 | 15.97 | 15.97 | 15.97 | 1,029,709 | +0.12(+0.76%) | |
Dec 30, 2020 | 15.82 | 16.00 | 15.53 | 15.85 | 1,029,709 | -0.05(-0.31%) |
Dec 29, 2020 | 16.16 | 16.30 | 15.63 | 15.90 | 1,247,523 | -0.40(-2.45%) |
Dec 28, 2020 | 16.45 | 16.65 | 16.15 | 16.30 | 1,006,834 | -0.04(-0.24%) |
Dec 24, 2020 | 16.45 | 16.48 | 15.98 | 16.34 | 658,000 | -0.08(-0.49%) |
Dec 23, 2020 | 15.70 | 16.64 | 15.70 | 16.42 | 1,035,709 | +0.57(+3.60%) |
Dec 22, 2020 | 16.02 | 16.43 | 15.68 | 15.85 | 842,551 | -0.02(-0.13%) |
Dec 21, 2020 | 15.80 | 16.11 | 15.55 | 15.87 | 1,097,814 | -0.07(-0.44%) |
Dec 18, 2020 | 16.37 | 16.65 | 15.68 | 15.94 | 2,592,300 | -0.41(-2.51%) |
Dec 17, 2020 | 16.21 | 16.50 | 15.85 | 16.35 | 1,278,224 | +0.14(+0.86%) |
Dec 16, 2020 | 15.24 | 16.80 | 14.90 | 16.21 | 5,330,522 | +1.10(+7.28%) |
Dec 15, 2020 | 15.32 | 15.35 | 14.55 | 15.11 | 1,791,339 | +0.17(+1.14%) |
Dec 14, 2020 | 15.76 | 15.77 | 14.91 | 14.94 | 2,330,864 | -0.64(-4.11%) |
Dec 11, 2020 | 16.77 | 16.77 | 15.41 | 15.58 | 2,606,800 | -1.43(-8.41%) |
Dec 10, 2020 | 16.00 | 17.01 | 15.65 | 17.01 | 2,337,265 | +0.90(+5.59%) |
Dec 09, 2020 | 16.37 | 16.93 | 15.45 | 16.11 | 7,558,224 | -2.69(-14.31%) |
Dec 08, 2020 | 18.17 | 18.90 | 18.17 | 18.80 | 1,314,329 | +0.57(+3.13%) |
Dec 07, 2020 | 18.37 | 18.60 | 17.86 | 18.23 | 838,796 | -0.10(-0.55%) |
Dec 04, 2020 | 17.90 | 18.44 | 17.82 | 18.33 | 811,700 | +0.56(+3.15%) |
Dec 03, 2020 | 17.34 | 17.98 | 17.33 | 17.77 | 674,959 | +0.42(+2.42%) |
Dec 02, 2020 | 18.34 | 18.34 | 17.30 | 17.35 | 872,713 | -0.89(-4.88%) |
Dec 01, 2020 | 17.34 | 18.34 | 17.11 | 18.24 | 1,369,533 | +0.99(+5.74%) |
Nov 30, 2020 | 18.17 | 18.45 | 17.17 | 17.25 | 1,425,091 | -0.81(-4.49%) |
Nov 27, 2020 | 18.07 | 18.40 | 17.70 | 18.06 | 413,900 | +0.09(+0.50%) |
Nov 25, 2020 | 17.92 | 18.26 | 17.62 | 17.97 | 1,633,200 | -0.05(-0.28%) |
Nov 24, 2020 | 17.20 | 18.14 | 16.61 | 18.02 | 1,813,162 | +0.98(+5.75%) |
Nov 23, 2020 | 16.30 | 17.20 | 16.26 | 17.04 | 957,123 | +0.85(+5.25%) |
Nov 20, 2020 | 16.57 | 17.00 | 16.14 | 16.19 | 817,500 | -0.58(-3.46%) |
Nov 19, 2020 | 16.62 | 17.00 | 16.48 | 16.77 | 540,315 | +0.37(+2.26%) |
Nov 18, 2020 | 16.68 | 16.98 | 16.39 | 16.40 | 694,956 | -0.36(-2.15%) |
Nov 17, 2020 | 16.94 | 17.12 | 16.55 | 16.76 | 517,477 | -0.18(-1.06%) |
Nov 16, 2020 | 16.84 | 17.08 | 16.40 | 16.94 | 643,858 | +0.19(+1.13%) |
Nov 13, 2020 | 16.83 | 16.87 | 16.42 | 16.75 | 650,400 | +0.14(+0.84%) |
Nov 12, 2020 | 15.85 | 16.74 | 15.71 | 16.61 | 748,701 | +0.72(+4.53%) |
Nov 11, 2020 | 16.26 | 16.35 | 15.40 | 15.89 | 1,112,651 | -0.30(-1.85%) |
Nov 10, 2020 | 16.20 | 16.66 | 15.55 | 16.19 | 1,045,823 | +0.08(+0.50%) |
Nov 09, 2020 | 16.13 | 16.44 | 15.61 | 16.11 | 1,333,872 | +0.15(+0.94%) |
Nov 06, 2020 | 15.61 | 16.11 | 15.25 | 15.96 | 816,000 | +0.45(+2.90%) |
Nov 05, 2020 | 15.11 | 15.57 | 15.05 | 15.51 | 661,941 | +0.71(+4.80%) |
Nov 04, 2020 | 15.05 | 15.34 | 14.73 | 14.80 | 722,838 | -0.36(-2.37%) |
Nov 03, 2020 | 15.45 | 15.72 | 14.97 | 15.16 | 889,353 | +0.02(+0.13%) |