Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.22 | 18.33 | 17.30 | 17.51 | 7,987,836 | -0.49(-2.70%) |
Jan 28, 2021 | 18.58 | 18.78 | 17.98 | 18.00 | 7,218,601 | -0.16(-0.86%) |
Jan 27, 2021 | 18.36 | 18.46 | 16.83 | 18.16 | 9,462,216 | +0.10(+0.54%) |
Jan 26, 2021 | 19.08 | 19.13 | 18.05 | 18.06 | 6,083,929 | -0.76(-4.03%) |
Jan 25, 2021 | 18.74 | 18.92 | 18.08 | 18.82 | 8,136,157 | -0.06(-0.31%) |
Jan 22, 2021 | 18.88 | 19.50 | 18.65 | 18.88 | 11,493,280 | -0.59(-3.05%) |
Jan 21, 2021 | 20.37 | 21.11 | 19.46 | 19.47 | 23,441,054 | -2.75(-12.39%) |
Jan 20, 2021 | 22.87 | 23.10 | 22.03 | 22.22 | 5,663,259 | -0.24(-1.08%) |
Jan 19, 2021 | 23.25 | 23.57 | 22.24 | 22.47 | 5,887,477 | -0.18(-0.82%) |
Jan 15, 2021 | 23.85 | 23.85 | 22.34 | 22.65 | 6,029,416 | -1.76(-7.21%) |
Jan 14, 2021 | 24.33 | 24.70 | 24.18 | 24.41 | 4,099,293 | +0.63(+2.66%) |
Jan 13, 2021 | 24.46 | 24.47 | 23.65 | 23.78 | 2,664,764 | -0.62(-2.55%) |
Jan 12, 2021 | 24.11 | 24.76 | 23.88 | 24.40 | 2,922,389 | +0.51(+2.12%) |
Jan 11, 2021 | 23.22 | 24.23 | 22.90 | 23.90 | 3,125,254 | -0.42(-1.72%) |
Jan 08, 2021 | 24.62 | 24.78 | 23.86 | 24.32 | 3,050,061 | -0.23(-0.95%) |
Jan 07, 2021 | 24.94 | 25.49 | 24.29 | 24.55 | 4,566,605 | +0.02(+0.08%) |
Jan 06, 2021 | 23.84 | 24.97 | 23.74 | 24.53 | 5,812,687 | +1.50(+6.51%) |
Jan 05, 2021 | 22.67 | 23.47 | 22.59 | 23.03 | 4,416,283 | +0.41(+1.81%) |
Jan 04, 2021 | 22.98 | 23.79 | 22.51 | 22.62 | 5,549,664 | +0.19(+0.87%) |
Dec 31, 2020 | 22.43 | 22.43 | 22.43 | 3,529,425 | +0.10(+0.44%) | |
Dec 30, 2020 | 21.47 | 22.55 | 21.39 | 22.33 | 3,529,425 | +0.89(+4.13%) |
Dec 29, 2020 | 21.54 | 21.74 | 20.58 | 21.45 | 3,589,632 | -0.19(-0.90%) |
Dec 28, 2020 | 21.50 | 22.40 | 21.49 | 21.64 | 4,456,312 | +0.27(+1.28%) |
Dec 24, 2020 | 21.74 | 21.74 | 21.22 | 21.37 | 1,105,310 | -0.25(-1.17%) |
Dec 23, 2020 | 21.21 | 22.05 | 21.21 | 21.62 | 3,577,220 | +0.59(+2.82%) |
Dec 22, 2020 | 21.57 | 21.62 | 20.92 | 21.03 | 4,313,218 | -0.49(-2.26%) |
Dec 21, 2020 | 20.68 | 21.64 | 20.56 | 21.51 | 3,976,041 | +0.10(+0.45%) |
Dec 18, 2020 | 21.61 | 22.00 | 21.27 | 21.42 | 5,279,593 | -0.17(-0.77%) |
Dec 17, 2020 | 21.68 | 22.58 | 21.15 | 21.58 | 7,518,248 | +0.58(+2.78%) |
Dec 16, 2020 | 21.46 | 21.53 | 20.73 | 21.00 | 5,572,661 | -0.57(-2.66%) |
Dec 15, 2020 | 21.51 | 21.99 | 21.17 | 21.57 | 4,342,641 | +0.40(+1.88%) |
Dec 14, 2020 | 22.68 | 22.75 | 21.10 | 21.17 | 6,456,126 | -1.05(-4.73%) |
Dec 11, 2020 | 22.87 | 22.95 | 21.56 | 22.22 | 6,327,968 | -1.14(-4.87%) |
Dec 10, 2020 | 22.01 | 23.45 | 21.92 | 23.36 | 5,125,786 | +1.26(+5.72%) |
Dec 09, 2020 | 23.20 | 23.35 | 21.41 | 22.10 | 7,212,694 | -0.56(-2.49%) |
Dec 08, 2020 | 22.45 | 23.04 | 22.28 | 22.66 | 5,892,262 | -0.10(-0.43%) |
Dec 07, 2020 | 22.88 | 22.91 | 22.41 | 22.76 | 6,763,513 | -0.33(-1.43%) |
Dec 04, 2020 | 21.73 | 23.52 | 21.73 | 23.09 | 7,911,168 | +1.64(+7.67%) |
Dec 03, 2020 | 22.13 | 22.27 | 21.37 | 21.45 | 6,068,630 | -0.32(-1.48%) |
Dec 02, 2020 | 21.00 | 21.85 | 20.73 | 21.77 | 6,026,725 | +0.53(+2.47%) |
Dec 01, 2020 | 19.93 | 21.52 | 19.91 | 21.24 | 8,561,394 | +1.88(+9.70%) |
Nov 30, 2020 | 19.77 | 19.90 | 19.12 | 19.36 | 4,549,621 | -0.56(-2.83%) |
Nov 27, 2020 | 20.04 | 20.62 | 19.72 | 19.93 | 3,843,151 | +0.11(+0.54%) |
Nov 25, 2020 | 20.12 | 20.28 | 19.71 | 19.82 | 5,555,535 | -0.44(-2.16%) |
Nov 24, 2020 | 19.69 | 20.43 | 19.48 | 20.26 | 7,585,007 | +0.98(+5.10%) |
Nov 23, 2020 | 18.78 | 19.54 | 18.72 | 19.28 | 7,592,208 | +0.96(+5.26%) |
Nov 20, 2020 | 18.38 | 18.71 | 18.10 | 18.31 | 4,881,455 | -0.11(-0.58%) |
Nov 19, 2020 | 17.81 | 18.48 | 17.70 | 18.42 | 5,154,395 | +0.58(+3.27%) |
Nov 18, 2020 | 17.81 | 18.34 | 17.81 | 17.84 | 6,426,986 | +0.06(+0.33%) |
Nov 17, 2020 | 16.90 | 17.81 | 16.65 | 17.78 | 5,593,282 | +0.59(+3.45%) |
Nov 16, 2020 | 16.75 | 17.18 | 16.31 | 17.18 | 6,744,450 | +1.06(+6.58%) |
Nov 13, 2020 | 15.49 | 16.18 | 15.43 | 16.12 | 5,199,020 | +0.92(+6.08%) |
Nov 12, 2020 | 15.07 | 15.67 | 14.75 | 15.20 | 5,228,479 | -0.26(-1.70%) |
Nov 11, 2020 | 15.77 | 15.90 | 15.26 | 15.46 | 5,940,418 | -0.10(-0.63%) |
Nov 10, 2020 | 15.47 | 15.72 | 15.09 | 15.56 | 4,977,729 | +0.25(+1.65%) |
Nov 09, 2020 | 15.18 | 15.74 | 14.70 | 15.31 | 8,604,688 | +1.26(+8.93%) |
Nov 06, 2020 | 13.91 | 14.15 | 13.62 | 14.05 | 4,373,660 | +0.38(+2.78%) |
Nov 05, 2020 | 12.95 | 13.91 | 12.95 | 13.67 | 5,889,020 | +0.84(+6.52%) |
Nov 04, 2020 | 13.28 | 13.28 | 12.51 | 12.83 | 6,287,433 | -0.62(-4.63%) |
Nov 03, 2020 | 13.56 | 13.75 | 13.32 | 13.46 | 4,823,765 | +0.21(+1.62%) |