Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.26 | 18.38 | 17.34 | 17.56 | 7,968,457 | -0.49(-2.70%) |
Jan 28, 2021 | 18.63 | 18.83 | 18.03 | 18.04 | 7,201,089 | -0.16(-0.86%) |
Jan 27, 2021 | 18.41 | 18.50 | 16.87 | 18.20 | 9,439,260 | +0.10(+0.54%) |
Jan 26, 2021 | 19.13 | 19.18 | 18.09 | 18.10 | 6,069,170 | -0.76(-4.03%) |
Jan 25, 2021 | 18.79 | 18.96 | 18.12 | 18.86 | 8,116,419 | -0.06(-0.31%) |
Jan 22, 2021 | 18.92 | 19.55 | 18.70 | 18.92 | 11,465,397 | -0.60(-3.05%) |
Jan 21, 2021 | 20.41 | 21.17 | 19.51 | 19.52 | 23,384,186 | -2.76(-12.39%) |
Jan 20, 2021 | 22.92 | 23.16 | 22.08 | 22.28 | 5,649,520 | -0.24(-1.08%) |
Jan 19, 2021 | 23.30 | 23.62 | 22.30 | 22.52 | 5,873,194 | -0.19(-0.82%) |
Jan 15, 2021 | 23.91 | 23.91 | 22.40 | 22.71 | 6,014,789 | -1.77(-7.21%) |
Jan 14, 2021 | 24.38 | 24.76 | 24.24 | 24.47 | 4,089,348 | +0.63(+2.66%) |
Jan 13, 2021 | 24.52 | 24.53 | 23.71 | 23.84 | 2,658,299 | -0.62(-2.55%) |
Jan 12, 2021 | 24.17 | 24.82 | 23.94 | 24.46 | 2,915,299 | +0.51(+2.12%) |
Jan 11, 2021 | 23.27 | 24.29 | 22.95 | 23.96 | 3,117,672 | -0.42(-1.72%) |
Jan 08, 2021 | 24.68 | 24.84 | 23.92 | 24.38 | 3,042,662 | -0.23(-0.95%) |
Jan 07, 2021 | 25.00 | 25.56 | 24.35 | 24.61 | 4,555,527 | +0.02(+0.08%) |
Jan 06, 2021 | 23.90 | 25.03 | 23.80 | 24.59 | 5,798,585 | +1.50(+6.51%) |
Jan 05, 2021 | 22.73 | 23.53 | 22.65 | 23.09 | 4,405,569 | +0.41(+1.81%) |
Jan 04, 2021 | 23.04 | 23.85 | 22.56 | 22.68 | 5,536,201 | +0.20(+0.87%) |
Dec 31, 2020 | 22.48 | 22.48 | 22.48 | 3,520,863 | +0.10(+0.44%) | |
Dec 30, 2020 | 21.53 | 22.61 | 21.44 | 22.39 | 3,520,863 | +0.89(+4.13%) |
Dec 29, 2020 | 21.60 | 21.79 | 20.63 | 21.50 | 3,580,923 | -0.20(-0.90%) |
Dec 28, 2020 | 21.56 | 22.45 | 21.55 | 21.69 | 4,445,501 | +0.27(+1.27%) |
Dec 24, 2020 | 21.79 | 21.79 | 21.27 | 21.42 | 1,102,629 | -0.25(-1.17%) |
Dec 23, 2020 | 21.26 | 22.10 | 21.26 | 21.67 | 3,568,542 | +0.60(+2.82%) |
Dec 22, 2020 | 21.62 | 21.67 | 20.97 | 21.08 | 4,302,755 | -0.49(-2.26%) |
Dec 21, 2020 | 20.73 | 21.69 | 20.61 | 21.57 | 3,966,396 | +0.10(+0.45%) |
Dec 18, 2020 | 21.66 | 22.05 | 21.32 | 21.47 | 5,266,785 | -0.17(-0.77%) |
Dec 17, 2020 | 21.73 | 22.64 | 21.21 | 21.63 | 7,500,008 | +0.59(+2.78%) |
Dec 16, 2020 | 21.52 | 21.59 | 20.78 | 21.05 | 5,559,142 | -0.58(-2.66%) |
Dec 15, 2020 | 21.57 | 22.04 | 21.22 | 21.62 | 4,332,106 | +0.40(+1.88%) |
Dec 14, 2020 | 22.74 | 22.80 | 21.15 | 21.22 | 6,440,463 | -1.05(-4.73%) |
Dec 11, 2020 | 22.92 | 23.01 | 21.61 | 22.28 | 6,312,617 | -1.14(-4.87%) |
Dec 10, 2020 | 22.07 | 23.51 | 21.98 | 23.42 | 5,113,351 | +1.27(+5.72%) |
Dec 09, 2020 | 23.25 | 23.41 | 21.46 | 22.15 | 7,195,196 | -0.57(-2.49%) |
Dec 08, 2020 | 22.50 | 23.10 | 22.34 | 22.72 | 5,877,967 | -0.10(-0.43%) |
Dec 07, 2020 | 22.93 | 22.96 | 22.46 | 22.81 | 6,747,105 | -0.33(-1.43%) |
Dec 04, 2020 | 21.78 | 23.58 | 21.78 | 23.15 | 7,891,976 | +1.65(+7.67%) |
Dec 03, 2020 | 22.18 | 22.33 | 21.42 | 21.50 | 6,053,907 | -0.32(-1.48%) |
Dec 02, 2020 | 21.05 | 21.91 | 20.78 | 21.82 | 6,012,104 | +0.53(+2.47%) |
Dec 01, 2020 | 19.98 | 21.58 | 19.96 | 21.29 | 8,540,624 | +1.88(+9.70%) |
Nov 30, 2020 | 19.82 | 19.95 | 19.17 | 19.41 | 4,538,584 | -0.57(-2.83%) |
Nov 27, 2020 | 20.09 | 20.67 | 19.77 | 19.98 | 3,833,828 | +0.11(+0.54%) |
Nov 25, 2020 | 20.17 | 20.33 | 19.76 | 19.87 | 5,542,058 | -0.44(-2.16%) |
Nov 24, 2020 | 19.74 | 20.48 | 19.53 | 20.31 | 7,566,606 | +0.99(+5.10%) |
Nov 23, 2020 | 18.83 | 19.59 | 18.77 | 19.32 | 7,573,790 | +0.97(+5.26%) |
Nov 20, 2020 | 18.43 | 18.76 | 18.14 | 18.36 | 4,869,613 | -0.11(-0.58%) |
Nov 19, 2020 | 17.85 | 18.52 | 17.74 | 18.46 | 5,141,891 | +0.59(+3.27%) |
Nov 18, 2020 | 17.85 | 18.39 | 17.85 | 17.88 | 6,411,394 | +0.06(+0.33%) |
Nov 17, 2020 | 16.94 | 17.85 | 16.69 | 17.82 | 5,579,713 | +0.59(+3.45%) |
Nov 16, 2020 | 16.79 | 17.23 | 16.35 | 17.23 | 6,728,088 | +1.06(+6.58%) |
Nov 13, 2020 | 15.53 | 16.22 | 15.47 | 16.16 | 5,186,407 | +0.93(+6.08%) |
Nov 12, 2020 | 15.11 | 15.70 | 14.79 | 15.24 | 5,215,795 | -0.26(-1.70%) |
Nov 11, 2020 | 15.81 | 15.94 | 15.29 | 15.50 | 5,926,006 | -0.10(-0.63%) |
Nov 10, 2020 | 15.51 | 15.76 | 15.13 | 15.60 | 4,965,653 | +0.25(+1.65%) |
Nov 09, 2020 | 15.22 | 15.78 | 14.74 | 15.34 | 8,583,813 | +1.26(+8.93%) |
Nov 06, 2020 | 13.95 | 14.18 | 13.66 | 14.08 | 4,363,049 | +0.38(+2.78%) |
Nov 05, 2020 | 12.98 | 13.95 | 12.98 | 13.70 | 5,874,733 | +0.84(+6.52%) |
Nov 04, 2020 | 13.31 | 13.31 | 12.54 | 12.87 | 6,272,180 | -0.62(-4.63%) |
Nov 03, 2020 | 13.60 | 13.78 | 13.35 | 13.49 | 4,812,063 | +0.21(+1.62%) |