Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.32 | 19.50 | 17.93 | 18.22 | 4,891,100 | -1.39(-7.09%) |
Jan 28, 2021 | 20.21 | 20.22 | 19.12 | 19.61 | 2,757,496 | -0.57(-2.82%) |
Jan 27, 2021 | 19.59 | 20.88 | 18.81 | 20.18 | 4,395,911 | -0.31(-1.51%) |
Jan 26, 2021 | 21.98 | 22.07 | 20.45 | 20.49 | 3,633,524 | -0.91(-4.25%) |
Jan 25, 2021 | 21.78 | 22.89 | 20.82 | 21.40 | 4,161,736 | -0.08(-0.37%) |
Jan 22, 2021 | 21.18 | 21.54 | 20.29 | 21.48 | 2,833,600 | -0.10(-0.46%) |
Jan 21, 2021 | 22.55 | 22.83 | 21.14 | 21.58 | 8,855,363 | -0.72(-3.23%) |
Jan 20, 2021 | 23.91 | 23.99 | 21.57 | 22.30 | 5,151,758 | -1.11(-4.74%) |
Jan 19, 2021 | 23.20 | 23.86 | 22.54 | 23.41 | 5,118,354 | +0.93(+4.14%) |
Jan 15, 2021 | 21.25 | 23.09 | 20.89 | 22.48 | 4,351,500 | +0.79(+3.64%) |
Jan 14, 2021 | 21.27 | 22.03 | 21.14 | 21.69 | 3,260,463 | +0.52(+2.46%) |
Jan 13, 2021 | 21.93 | 21.98 | 20.89 | 21.17 | 2,962,591 | -0.26(-1.21%) |
Jan 12, 2021 | 21.02 | 21.53 | 20.18 | 21.43 | 3,626,599 | +0.43(+2.05%) |
Jan 11, 2021 | 20.97 | 21.18 | 20.40 | 21.00 | 3,603,581 | -0.66(-3.05%) |
Jan 08, 2021 | 22.09 | 22.36 | 20.90 | 21.66 | 3,875,000 | -0.44(-1.99%) |
Jan 07, 2021 | 21.72 | 22.55 | 21.34 | 22.10 | 5,551,512 | +1.30(+6.25%) |
Jan 06, 2021 | 20.24 | 21.59 | 20.13 | 20.80 | 6,083,634 | +0.51(+2.51%) |
Jan 05, 2021 | 18.79 | 20.48 | 18.75 | 20.29 | 7,648,633 | +1.51(+8.04%) |
Jan 04, 2021 | 19.61 | 20.14 | 18.15 | 18.78 | 4,059,784 | -0.06(-0.32%) |
Dec 31, 2020 | 18.84 | 18.84 | 18.84 | 4,420,055 | +0.22(+1.18%) | |
Dec 30, 2020 | 18.28 | 19.30 | 18.15 | 18.62 | 4,420,055 | +0.84(+4.72%) |
Dec 29, 2020 | 18.34 | 18.45 | 17.17 | 17.78 | 3,279,872 | -0.49(-2.68%) |
Dec 28, 2020 | 19.22 | 19.40 | 18.23 | 18.27 | 3,501,617 | -0.50(-2.66%) |
Dec 24, 2020 | 19.00 | 19.28 | 18.11 | 18.77 | 1,386,100 | -0.42(-2.19%) |
Dec 23, 2020 | 19.50 | 20.11 | 18.89 | 19.19 | 3,765,464 | -0.01(-0.05%) |
Dec 22, 2020 | 18.45 | 19.80 | 18.05 | 19.20 | 5,725,395 | +1.30(+7.26%) |
Dec 21, 2020 | 16.36 | 18.04 | 16.33 | 17.90 | 2,803,804 | +1.06(+6.29%) |
Dec 18, 2020 | 16.72 | 17.64 | 16.57 | 16.84 | 8,054,200 | +0.05(+0.30%) |
Dec 17, 2020 | 16.96 | 17.16 | 16.55 | 16.79 | 1,998,726 | -0.10(-0.59%) |
Dec 16, 2020 | 16.78 | 17.18 | 16.17 | 16.89 | 2,485,820 | +0.16(+0.96%) |
Dec 15, 2020 | 16.15 | 16.78 | 16.13 | 16.73 | 2,073,966 | +0.62(+3.85%) |
Dec 14, 2020 | 16.80 | 16.95 | 15.85 | 16.11 | 2,636,548 | -0.30(-1.83%) |
Dec 11, 2020 | 17.00 | 17.69 | 15.88 | 16.41 | 3,060,700 | -0.94(-5.42%) |
Dec 10, 2020 | 16.18 | 17.38 | 16.00 | 17.35 | 5,709,908 | +1.19(+7.36%) |
Dec 09, 2020 | 17.48 | 17.53 | 15.92 | 16.16 | 5,358,277 | -1.02(-5.94%) |
Dec 08, 2020 | 15.81 | 17.31 | 15.72 | 17.18 | 4,932,314 | +1.45(+9.22%) |
Dec 07, 2020 | 15.25 | 15.95 | 15.14 | 15.73 | 2,190,749 | +0.58(+3.83%) |
Dec 04, 2020 | 14.65 | 15.45 | 14.63 | 15.15 | 2,889,600 | +0.67(+4.63%) |
Dec 03, 2020 | 15.50 | 15.55 | 14.20 | 14.48 | 4,407,713 | -0.85(-5.54%) |
Dec 02, 2020 | 14.96 | 15.46 | 14.58 | 15.33 | 2,491,882 | -0.17(-1.10%) |
Dec 01, 2020 | 15.60 | 15.80 | 15.04 | 15.50 | 4,015,852 | +0.33(+2.18%) |
Nov 30, 2020 | 16.21 | 16.40 | 15.10 | 15.17 | 3,613,534 | -1.02(-6.30%) |
Nov 27, 2020 | 16.09 | 16.42 | 15.67 | 16.19 | 2,595,800 | +0.45(+2.86%) |
Nov 25, 2020 | 15.42 | 16.11 | 15.25 | 15.74 | 2,806,700 | +0.31(+2.01%) |
Nov 24, 2020 | 16.40 | 16.64 | 15.09 | 15.43 | 7,177,235 | -0.75(-4.64%) |
Nov 23, 2020 | 15.95 | 16.49 | 15.61 | 16.18 | 4,673,714 | +0.61(+3.92%) |
Nov 20, 2020 | 15.11 | 15.88 | 15.00 | 15.57 | 3,630,600 | +0.57(+3.80%) |
Nov 19, 2020 | 14.44 | 15.16 | 14.30 | 15.00 | 2,318,363 | +0.50(+3.45%) |
Nov 18, 2020 | 16.13 | 16.45 | 14.45 | 14.50 | 6,053,279 | -0.76(-4.98%) |
Nov 17, 2020 | 15.03 | 15.72 | 14.64 | 15.26 | 6,639,857 | +0.01(+0.07%) |
Nov 16, 2020 | 14.52 | 15.38 | 14.04 | 15.25 | 5,177,472 | +0.96(+6.72%) |
Nov 13, 2020 | 13.33 | 14.42 | 13.24 | 14.29 | 5,690,800 | +1.11(+8.42%) |
Nov 12, 2020 | 13.15 | 13.95 | 12.91 | 13.18 | 4,179,668 | +0.08(+0.61%) |
Nov 11, 2020 | 13.42 | 13.69 | 12.80 | 13.10 | 3,013,529 | +0.05(+0.38%) |
Nov 10, 2020 | 13.44 | 13.49 | 12.13 | 13.05 | 4,434,055 | -0.54(-3.97%) |
Nov 09, 2020 | 15.24 | 15.50 | 13.25 | 13.59 | 6,737,252 | -0.06(-0.44%) |
Nov 06, 2020 | 11.90 | 13.95 | 11.54 | 13.65 | 12,385,900 | +1.80(+15.19%) |
Nov 05, 2020 | 11.60 | 12.45 | 11.40 | 11.85 | 6,514,807 | +0.69(+6.18%) |
Nov 04, 2020 | 11.46 | 11.52 | 10.52 | 11.16 | 3,365,937 | -0.42(-3.63%) |
Nov 03, 2020 | 11.58 | 11.85 | 11.27 | 11.58 | 3,020,630 | +0.26(+2.30%) |