Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.00 | 20.60 | 19.00 | 19.67 | 943,200 | -0.33(-1.65%) |
Jan 28, 2021 | 20.40 | 20.60 | 19.65 | 20.00 | 1,243,924 | -0.25(-1.23%) |
Jan 27, 2021 | 20.10 | 20.57 | 19.35 | 20.25 | 898,402 | -0.04(-0.20%) |
Jan 26, 2021 | 20.99 | 21.36 | 20.10 | 20.29 | 569,762 | -0.55(-2.64%) |
Jan 25, 2021 | 20.27 | 20.87 | 19.92 | 20.84 | 406,680 | +0.48(+2.36%) |
Jan 22, 2021 | 19.83 | 20.41 | 19.50 | 20.36 | 570,300 | +0.27(+1.34%) |
Jan 21, 2021 | 20.01 | 20.27 | 19.21 | 20.09 | 627,874 | +0.11(+0.55%) |
Jan 20, 2021 | 20.75 | 20.97 | 19.85 | 19.98 | 957,912 | +0.09(+0.45%) |
Jan 19, 2021 | 19.04 | 19.97 | 18.91 | 19.89 | 851,048 | +0.93(+4.91%) |
Jan 15, 2021 | 19.85 | 20.46 | 18.89 | 18.96 | 743,300 | -0.84(-4.24%) |
Jan 14, 2021 | 19.50 | 20.06 | 19.00 | 19.80 | 1,767,278 | +0.53(+2.75%) |
Jan 13, 2021 | 19.65 | 19.80 | 19.23 | 19.27 | 514,150 | -0.41(-2.08%) |
Jan 12, 2021 | 19.93 | 20.15 | 19.55 | 19.68 | 513,487 | -0.32(-1.60%) |
Jan 11, 2021 | 21.73 | 21.91 | 19.87 | 20.00 | 920,792 | -1.55(-7.19%) |
Jan 08, 2021 | 21.77 | 22.25 | 20.98 | 21.55 | 579,700 | +0.02(+0.09%) |
Jan 07, 2021 | 21.36 | 21.73 | 20.95 | 21.53 | 2,010,110 | +0.22(+1.03%) |
Jan 06, 2021 | 19.68 | 21.63 | 19.68 | 21.31 | 892,067 | +1.43(+7.19%) |
Jan 05, 2021 | 19.44 | 20.36 | 19.25 | 19.88 | 737,009 | +0.32(+1.64%) |
Jan 04, 2021 | 20.79 | 20.79 | 19.23 | 19.56 | 700,073 | -1.22(-5.87%) |
Dec 31, 2020 | 20.78 | 20.78 | 20.78 | 969,544 | +0.42(+2.06%) | |
Dec 30, 2020 | 20.64 | 21.10 | 20.02 | 20.36 | 969,544 | -0.24(-1.17%) |
Dec 29, 2020 | 21.07 | 21.28 | 20.26 | 20.60 | 542,200 | -0.35(-1.67%) |
Dec 28, 2020 | 20.80 | 21.50 | 20.50 | 20.95 | 581,189 | +0.01(+0.05%) |
Dec 24, 2020 | 21.10 | 21.65 | 20.93 | 20.94 | 307,200 | -0.04(-0.19%) |
Dec 23, 2020 | 20.28 | 21.07 | 19.85 | 20.98 | 393,473 | +0.62(+3.05%) |
Dec 22, 2020 | 20.37 | 20.91 | 20.08 | 20.36 | 657,352 | -0.06(-0.29%) |
Dec 21, 2020 | 20.73 | 21.09 | 20.20 | 20.42 | 815,214 | -0.80(-3.77%) |
Dec 18, 2020 | 21.17 | 21.86 | 20.93 | 21.22 | 2,777,800 | +0.12(+0.57%) |
Dec 17, 2020 | 21.08 | 21.35 | 20.87 | 21.10 | 778,373 | +0.10(+0.48%) |
Dec 16, 2020 | 21.14 | 21.39 | 20.04 | 21.00 | 598,247 | +0.00(+0.00%) |
Dec 15, 2020 | 21.31 | 21.42 | 19.84 | 21.00 | 955,869 | -0.24(-1.13%) |
Dec 14, 2020 | 20.01 | 21.66 | 20.00 | 21.24 | 1,656,660 | +0.90(+4.42%) |
Dec 11, 2020 | 19.63 | 20.88 | 19.58 | 20.34 | 990,100 | +0.46(+2.31%) |
Dec 10, 2020 | 20.15 | 21.14 | 19.35 | 19.88 | 3,597,117 | -0.59(-2.88%) |
Dec 09, 2020 | 16.93 | 21.17 | 16.81 | 20.47 | 4,008,680 | +3.81(+22.87%) |
Dec 08, 2020 | 16.55 | 16.66 | 16.05 | 16.66 | 1,011,787 | +0.35(+2.15%) |
Dec 07, 2020 | 17.13 | 17.49 | 16.18 | 16.31 | 654,519 | -0.81(-4.73%) |
Dec 04, 2020 | 17.43 | 17.50 | 16.76 | 17.12 | 796,300 | -0.34(-1.95%) |
Dec 03, 2020 | 18.08 | 18.27 | 17.22 | 17.46 | 676,232 | -0.54(-3.00%) |
Dec 02, 2020 | 17.48 | 18.19 | 17.26 | 18.00 | 1,414,276 | +0.46(+2.62%) |
Dec 01, 2020 | 17.00 | 17.94 | 16.83 | 17.54 | 907,550 | +0.74(+4.40%) |
Nov 30, 2020 | 17.17 | 17.42 | 16.63 | 16.80 | 672,361 | -0.35(-2.04%) |
Nov 27, 2020 | 16.66 | 17.23 | 16.60 | 17.15 | 455,300 | +0.56(+3.38%) |
Nov 25, 2020 | 16.59 | 16.77 | 16.37 | 16.59 | 762,500 | +0.10(+0.61%) |
Nov 24, 2020 | 15.93 | 16.89 | 15.93 | 16.49 | 1,676,159 | +0.42(+2.61%) |
Nov 23, 2020 | 16.00 | 16.22 | 15.52 | 16.07 | 1,545,042 | +0.08(+0.50%) |
Nov 20, 2020 | 15.63 | 16.25 | 15.63 | 15.99 | 894,800 | +0.15(+0.95%) |
Nov 19, 2020 | 15.40 | 16.07 | 15.17 | 15.84 | 674,751 | +0.48(+3.13%) |
Nov 18, 2020 | 15.58 | 15.90 | 15.25 | 15.36 | 916,099 | -0.15(-0.97%) |
Nov 17, 2020 | 15.69 | 15.90 | 15.28 | 15.51 | 916,790 | -0.08(-0.51%) |
Nov 16, 2020 | 16.05 | 16.43 | 15.19 | 15.59 | 2,003,890 | -0.93(-5.63%) |
Nov 13, 2020 | 17.49 | 17.94 | 16.00 | 16.52 | 2,118,100 | -0.88(-5.06%) |
Nov 12, 2020 | 17.15 | 17.70 | 16.70 | 17.40 | 1,248,982 | +0.38(+2.23%) |
Nov 11, 2020 | 17.11 | 17.18 | 16.47 | 17.02 | 859,166 | +0.12(+0.71%) |
Nov 10, 2020 | 16.90 | 17.23 | 16.02 | 16.90 | 1,077,756 | +0.04(+0.24%) |
Nov 09, 2020 | 17.11 | 17.83 | 16.45 | 16.86 | 1,269,963 | -0.08(-0.47%) |
Nov 06, 2020 | 17.55 | 17.55 | 16.67 | 16.94 | 880,700 | -0.63(-3.59%) |
Nov 05, 2020 | 18.01 | 18.39 | 17.22 | 17.57 | 1,450,675 | -0.43(-2.39%) |
Nov 04, 2020 | 16.62 | 18.30 | 16.62 | 18.00 | 969,804 | +1.28(+7.66%) |
Nov 03, 2020 | 16.00 | 16.92 | 15.81 | 16.72 | 858,453 | +0.77(+4.83%) |