Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.70 | 19.81 | 18.38 | 18.67 | 50,346,100 | -1.07(-5.42%) |
Jan 28, 2021 | 20.10 | 20.67 | 19.66 | 19.74 | 59,515,756 | +0.76(+4.00%) |
Jan 27, 2021 | 18.35 | 19.42 | 17.96 | 18.98 | 50,511,272 | +0.26(+1.39%) |
Jan 26, 2021 | 19.40 | 19.51 | 18.62 | 18.72 | 43,965,232 | -0.50(-2.60%) |
Jan 25, 2021 | 19.80 | 19.81 | 18.73 | 19.22 | 55,758,392 | -1.00(-4.95%) |
Jan 22, 2021 | 20.31 | 20.43 | 20.04 | 20.22 | 24,748,702 | -0.52(-2.51%) |
Jan 21, 2021 | 20.70 | 20.88 | 20.32 | 20.74 | 20,209,180 | -0.04(-0.19%) |
Jan 20, 2021 | 21.01 | 21.21 | 20.59 | 20.78 | 21,162,248 | -0.09(-0.43%) |
Jan 19, 2021 | 21.00 | 21.25 | 20.61 | 20.87 | 21,205,286 | +0.08(+0.38%) |
Jan 15, 2021 | 20.78 | 21.40 | 20.57 | 20.79 | 33,762,400 | -0.13(-0.62%) |
Jan 14, 2021 | 20.46 | 21.55 | 20.45 | 20.92 | 46,017,932 | +0.82(+4.08%) |
Jan 13, 2021 | 19.86 | 20.20 | 19.68 | 20.10 | 24,735,292 | -0.03(-0.15%) |
Jan 12, 2021 | 20.05 | 20.14 | 19.61 | 20.13 | 33,117,272 | -0.01(-0.05%) |
Jan 11, 2021 | 20.17 | 20.44 | 19.63 | 20.14 | 31,215,196 | -0.33(-1.61%) |
Jan 08, 2021 | 20.87 | 21.02 | 20.18 | 20.47 | 30,369,900 | -0.27(-1.30%) |
Jan 07, 2021 | 20.48 | 21.28 | 20.47 | 20.74 | 28,911,336 | +0.34(+1.67%) |
Jan 06, 2021 | 20.54 | 20.91 | 20.16 | 20.40 | 35,200,520 | -0.20(-0.97%) |
Jan 05, 2021 | 20.18 | 20.85 | 20.15 | 20.60 | 32,371,640 | +0.22(+1.08%) |
Jan 04, 2021 | 21.70 | 21.71 | 20.04 | 20.38 | 40,543,176 | -1.28(-5.91%) |
Dec 31, 2020 | 21.66 | 21.66 | 21.66 | 23,546,142 | -0.13(-0.60%) | |
Dec 30, 2020 | 21.52 | 22.09 | 21.38 | 21.79 | 23,546,142 | +0.36(+1.68%) |
Dec 29, 2020 | 22.22 | 22.27 | 21.36 | 21.43 | 26,760,168 | -0.28(-1.29%) |
Dec 28, 2020 | 21.31 | 22.05 | 21.02 | 21.71 | 32,980,956 | +0.87(+4.17%) |
Dec 24, 2020 | 20.98 | 21.08 | 20.43 | 20.84 | 14,819,300 | -0.10(-0.48%) |
Dec 23, 2020 | 20.12 | 21.08 | 20.03 | 20.94 | 31,314,974 | +1.13(+5.70%) |
Dec 22, 2020 | 21.07 | 21.26 | 19.75 | 19.81 | 39,960,016 | -1.25(-5.94%) |
Dec 21, 2020 | 20.22 | 21.30 | 20.03 | 21.06 | 51,419,324 | -0.40(-1.86%) |
Dec 18, 2020 | 21.61 | 21.98 | 21.00 | 21.46 | 68,420,704 | -0.17(-0.79%) |
Dec 17, 2020 | 21.89 | 21.90 | 21.31 | 21.63 | 25,692,720 | -0.13(-0.60%) |
Dec 16, 2020 | 21.53 | 22.21 | 21.31 | 21.76 | 35,029,600 | +0.23(+1.07%) |
Dec 15, 2020 | 21.22 | 21.71 | 19.95 | 21.53 | 56,763,300 | +0.60(+2.87%) |
Dec 14, 2020 | 22.32 | 22.75 | 20.93 | 20.93 | 55,235,268 | -0.39(-1.83%) |
Dec 11, 2020 | 22.64 | 22.82 | 21.28 | 21.32 | 52,517,300 | -1.00(-4.48%) |
Dec 10, 2020 | 22.25 | 23.07 | 22.16 | 22.32 | 49,380,552 | -0.37(-1.63%) |
Dec 09, 2020 | 23.97 | 24.38 | 21.97 | 22.69 | 66,834,656 | -0.88(-3.73%) |
Dec 08, 2020 | 23.01 | 23.92 | 22.95 | 23.57 | 42,526,592 | +0.37(+1.59%) |
Dec 07, 2020 | 23.39 | 23.45 | 22.70 | 23.20 | 47,002,372 | -0.25(-1.07%) |
Dec 04, 2020 | 23.54 | 23.71 | 22.60 | 23.45 | 65,203,800 | +0.57(+2.49%) |
Dec 03, 2020 | 21.48 | 23.50 | 21.37 | 22.88 | 92,678,944 | +1.52(+7.12%) |
Dec 02, 2020 | 19.81 | 21.27 | 19.23 | 21.36 | 52,078,288 | +1.21(+6.00%) |
Dec 01, 2020 | 20.99 | 21.01 | 20.05 | 20.15 | 47,872,388 | +0.17(+0.85%) |
Nov 30, 2020 | 21.77 | 21.77 | 19.83 | 19.98 | 86,455,616 | -1.60(-7.41%) |
Nov 27, 2020 | 21.00 | 22.25 | 20.86 | 21.58 | 46,919,000 | +0.93(+4.50%) |
Nov 25, 2020 | 20.48 | 20.90 | 19.92 | 20.65 | 60,387,800 | +0.42(+2.08%) |
Nov 24, 2020 | 19.39 | 20.43 | 19.06 | 20.23 | 79,445,584 | +2.05(+11.28%) |
Nov 23, 2020 | 17.87 | 18.36 | 17.63 | 18.18 | 50,115,404 | +0.81(+4.66%) |
Nov 20, 2020 | 18.16 | 18.28 | 17.33 | 17.37 | 52,433,200 | -0.82(-4.51%) |
Nov 19, 2020 | 17.67 | 18.25 | 17.46 | 18.19 | 43,854,232 | +0.60(+3.41%) |
Nov 18, 2020 | 17.54 | 18.30 | 17.44 | 17.59 | 72,143,776 | -0.46(-2.55%) |
Nov 17, 2020 | 17.20 | 18.58 | 16.94 | 18.05 | 63,308,536 | +0.48(+2.73%) |
Nov 16, 2020 | 17.34 | 18.00 | 16.91 | 17.57 | 112,059,368 | +1.56(+9.74%) |
Nov 13, 2020 | 15.19 | 16.20 | 14.98 | 16.01 | 159,954,800 | +1.08(+7.23%) |
Nov 12, 2020 | 15.64 | 15.85 | 14.88 | 14.93 | 87,594,072 | -1.28(-7.90%) |
Nov 11, 2020 | 16.95 | 16.99 | 16.08 | 16.21 | 57,735,152 | -0.52(-3.11%) |
Nov 10, 2020 | 18.54 | 18.67 | 16.40 | 16.73 | 119,260,968 | -2.52(-13.09%) |
Nov 09, 2020 | 18.49 | 19.86 | 17.71 | 19.25 | 184,800,720 | +5.43(+39.29%) |
Nov 06, 2020 | 13.91 | 14.14 | 13.66 | 13.82 | 19,585,500 | -0.36(-2.54%) |
Nov 05, 2020 | 13.53 | 14.23 | 13.45 | 14.18 | 27,472,224 | +0.84(+6.30%) |
Nov 04, 2020 | 13.69 | 13.86 | 13.26 | 13.34 | 27,557,774 | -0.37(-2.70%) |
Nov 03, 2020 | 13.59 | 13.98 | 13.47 | 13.71 | 26,426,256 | +0.34(+2.54%) |