Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.88 | 19.63 | 18.45 | 19.06 | 1,061,700 | +0.43(+2.31%) |
Jan 28, 2021 | 18.56 | 20.89 | 18.41 | 18.63 | 1,209,450 | +0.16(+0.87%) |
Jan 27, 2021 | 18.66 | 19.96 | 18.00 | 18.47 | 993,999 | -1.13(-5.77%) |
Jan 26, 2021 | 20.75 | 21.60 | 19.49 | 19.60 | 2,298,759 | -0.43(-2.15%) |
Jan 25, 2021 | 19.78 | 20.16 | 18.84 | 20.03 | 851,606 | +0.20(+1.01%) |
Jan 22, 2021 | 19.90 | 20.17 | 19.53 | 19.83 | 925,600 | -0.21(-1.05%) |
Jan 21, 2021 | 21.18 | 21.23 | 19.30 | 20.04 | 1,397,936 | -1.18(-5.56%) |
Jan 20, 2021 | 21.83 | 21.96 | 21.16 | 21.22 | 892,380 | -0.45(-2.08%) |
Jan 19, 2021 | 21.28 | 22.02 | 21.28 | 21.67 | 1,291,807 | +0.58(+2.75%) |
Jan 15, 2021 | 20.46 | 21.28 | 20.06 | 21.09 | 1,143,700 | +0.33(+1.59%) |
Jan 14, 2021 | 19.20 | 20.83 | 19.05 | 20.76 | 1,245,478 | +1.64(+8.58%) |
Jan 13, 2021 | 19.28 | 19.88 | 18.41 | 19.12 | 1,945,036 | +1.00(+5.52%) |
Jan 12, 2021 | 18.48 | 18.68 | 17.77 | 18.12 | 980,563 | -0.39(-2.11%) |
Jan 11, 2021 | 18.20 | 18.98 | 17.94 | 18.51 | 1,219,583 | -0.12(-0.64%) |
Jan 08, 2021 | 18.15 | 18.82 | 17.71 | 18.63 | 1,391,800 | +0.47(+2.59%) |
Jan 07, 2021 | 17.99 | 18.50 | 17.75 | 18.16 | 1,546,534 | -0.03(-0.16%) |
Jan 06, 2021 | 18.75 | 19.28 | 17.83 | 18.19 | 2,761,955 | -0.51(-2.73%) |
Jan 05, 2021 | 26.58 | 27.13 | 17.51 | 18.70 | 10,861,167 | -7.82(-29.49%) |
Jan 04, 2021 | 26.76 | 27.28 | 25.38 | 26.52 | 926,632 | -0.09(-0.34%) |
Dec 31, 2020 | 26.61 | 26.61 | 26.61 | 536,792 | +0.03(+0.11%) | |
Dec 30, 2020 | 26.93 | 27.58 | 26.08 | 26.58 | 536,792 | -0.50(-1.85%) |
Dec 29, 2020 | 27.38 | 29.09 | 26.41 | 27.08 | 1,514,728 | -0.14(-0.51%) |
Dec 28, 2020 | 27.33 | 27.91 | 25.93 | 27.22 | 662,392 | +0.42(+1.57%) |
Dec 24, 2020 | 27.94 | 27.94 | 26.73 | 26.80 | 341,400 | -0.79(-2.86%) |
Dec 23, 2020 | 27.49 | 28.20 | 26.97 | 27.59 | 896,953 | +0.01(+0.04%) |
Dec 22, 2020 | 26.74 | 27.67 | 26.31 | 27.58 | 1,255,027 | +0.81(+3.03%) |
Dec 21, 2020 | 25.23 | 26.83 | 25.08 | 26.77 | 1,294,429 | +1.09(+4.24%) |
Dec 18, 2020 | 25.48 | 25.98 | 25.05 | 25.68 | 2,519,300 | +0.07(+0.27%) |
Dec 17, 2020 | 24.68 | 25.66 | 24.47 | 25.61 | 925,740 | +0.97(+3.94%) |
Dec 16, 2020 | 23.57 | 24.79 | 23.12 | 24.64 | 703,509 | +1.08(+4.58%) |
Dec 15, 2020 | 24.81 | 25.10 | 22.79 | 23.56 | 863,332 | -1.96(-7.68%) |
Dec 14, 2020 | 24.84 | 26.36 | 24.40 | 25.52 | 1,052,515 | +1.26(+5.19%) |
Dec 11, 2020 | 24.39 | 24.95 | 23.10 | 24.26 | 614,600 | -0.17(-0.70%) |
Dec 10, 2020 | 22.85 | 24.66 | 22.78 | 24.43 | 568,420 | +0.66(+2.78%) |
Dec 09, 2020 | 24.98 | 25.00 | 23.50 | 23.77 | 856,693 | -0.99(-4.00%) |
Dec 08, 2020 | 23.83 | 24.81 | 23.07 | 24.76 | 655,247 | +0.92(+3.86%) |
Dec 07, 2020 | 23.31 | 24.45 | 23.16 | 23.84 | 623,329 | +0.52(+2.23%) |
Dec 04, 2020 | 23.18 | 24.13 | 22.54 | 23.32 | 975,200 | +0.33(+1.44%) |
Dec 03, 2020 | 24.00 | 24.32 | 22.41 | 22.99 | 990,313 | -0.55(-2.34%) |
Dec 02, 2020 | 25.17 | 25.35 | 23.04 | 23.54 | 1,938,442 | -2.36(-9.11%) |
Dec 01, 2020 | 25.65 | 26.39 | 25.54 | 25.90 | 809,304 | +0.42(+1.65%) |
Nov 30, 2020 | 25.17 | 26.71 | 24.75 | 25.48 | 822,734 | +0.37(+1.47%) |
Nov 27, 2020 | 25.01 | 25.24 | 24.37 | 25.11 | 598,300 | +0.22(+0.88%) |
Nov 25, 2020 | 25.35 | 25.88 | 24.77 | 24.89 | 496,000 | -0.62(-2.43%) |
Nov 24, 2020 | 24.11 | 26.29 | 24.11 | 25.51 | 1,147,736 | +1.64(+6.87%) |
Nov 23, 2020 | 23.52 | 24.23 | 23.38 | 23.87 | 666,351 | +0.52(+2.23%) |
Nov 20, 2020 | 23.25 | 23.67 | 22.54 | 23.35 | 754,400 | -0.12(-0.51%) |
Nov 19, 2020 | 22.61 | 23.58 | 22.38 | 23.47 | 631,245 | +0.74(+3.26%) |
Nov 18, 2020 | 23.91 | 24.10 | 22.58 | 22.73 | 701,061 | -1.14(-4.78%) |
Nov 17, 2020 | 23.51 | 24.23 | 23.08 | 23.87 | 815,762 | +0.10(+0.42%) |
Nov 16, 2020 | 22.92 | 23.87 | 22.48 | 23.77 | 864,429 | +1.23(+5.46%) |
Nov 13, 2020 | 22.67 | 22.68 | 22.09 | 22.54 | 563,000 | +0.12(+0.54%) |
Nov 12, 2020 | 21.89 | 22.68 | 21.72 | 22.42 | 633,834 | +0.46(+2.09%) |
Nov 11, 2020 | 21.46 | 22.66 | 21.01 | 21.96 | 1,506,656 | +0.52(+2.43%) |
Nov 10, 2020 | 23.00 | 23.37 | 21.14 | 21.44 | 1,008,753 | -1.48(-6.46%) |
Nov 09, 2020 | 21.98 | 24.08 | 20.65 | 22.92 | 1,018,920 | +0.54(+2.41%) |
Nov 06, 2020 | 23.50 | 23.50 | 21.70 | 22.38 | 614,800 | -0.95(-4.07%) |
Nov 05, 2020 | 23.00 | 24.69 | 21.60 | 23.33 | 1,560,484 | +1.57(+7.22%) |
Nov 04, 2020 | 20.22 | 21.96 | 20.09 | 21.76 | 664,428 | +1.67(+8.31%) |
Nov 03, 2020 | 18.64 | 20.27 | 18.38 | 20.09 | 541,757 | +1.62(+8.77%) |