Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.20 | 29.01 | 27.54 | 28.98 | 491,100 | +0.73(+2.58%) |
Jan 28, 2021 | 24.87 | 28.76 | 24.87 | 28.25 | 986,045 | +3.03(+12.01%) |
Jan 27, 2021 | 26.00 | 26.54 | 23.63 | 25.22 | 1,505,270 | -1.34(-5.05%) |
Jan 26, 2021 | 29.75 | 29.75 | 26.38 | 26.56 | 1,077,501 | -3.16(-10.63%) |
Jan 25, 2021 | 31.13 | 31.25 | 28.80 | 29.72 | 565,001 | -0.88(-2.88%) |
Jan 22, 2021 | 30.00 | 31.13 | 28.50 | 30.60 | 440,900 | +0.45(+1.49%) |
Jan 21, 2021 | 29.47 | 30.25 | 28.75 | 30.15 | 473,580 | +0.74(+2.52%) |
Jan 20, 2021 | 30.50 | 30.50 | 28.85 | 29.41 | 425,454 | +0.51(+1.76%) |
Jan 19, 2021 | 28.50 | 29.30 | 28.31 | 28.90 | 475,392 | +0.75(+2.66%) |
Jan 15, 2021 | 30.03 | 30.76 | 27.76 | 28.15 | 1,045,400 | -1.86(-6.21%) |
Jan 14, 2021 | 30.44 | 31.00 | 29.83 | 30.01 | 903,454 | +0.08(+0.28%) |
Jan 13, 2021 | 29.60 | 30.06 | 29.15 | 29.93 | 657,383 | +0.58(+1.98%) |
Jan 12, 2021 | 29.50 | 29.92 | 29.00 | 29.35 | 841,243 | +0.20(+0.69%) |
Jan 11, 2021 | 27.45 | 29.47 | 27.28 | 29.15 | 1,037,102 | +1.75(+6.39%) |
Jan 08, 2021 | 27.33 | 28.49 | 27.33 | 27.40 | 901,800 | -0.40(-1.44%) |
Jan 07, 2021 | 28.50 | 28.50 | 27.33 | 27.80 | 841,000 | +0.62(+2.28%) |
Jan 06, 2021 | 26.96 | 27.90 | 26.14 | 27.18 | 1,384,516 | +1.93(+7.64%) |
Jan 05, 2021 | 25.00 | 25.80 | 24.78 | 25.25 | 488,862 | +0.35(+1.41%) |
Jan 04, 2021 | 24.50 | 25.15 | 24.03 | 24.90 | 566,763 | +0.40(+1.63%) |
Dec 31, 2020 | 24.50 | 24.50 | 24.50 | 275,497 | +0.66(+2.77%) | |
Dec 30, 2020 | 25.16 | 25.16 | 23.75 | 23.84 | 275,497 | -0.20(-0.83%) |
Dec 29, 2020 | 25.29 | 25.37 | 23.69 | 24.04 | 602,872 | -1.25(-4.93%) |
Dec 28, 2020 | 24.32 | 25.35 | 24.32 | 25.29 | 409,221 | +1.15(+4.75%) |
Dec 24, 2020 | 23.88 | 24.34 | 23.72 | 24.14 | 205,500 | +0.41(+1.74%) |
Dec 23, 2020 | 23.55 | 23.88 | 23.45 | 23.73 | 364,244 | +0.29(+1.23%) |
Dec 22, 2020 | 22.70 | 23.50 | 22.55 | 23.44 | 373,509 | +0.45(+1.95%) |
Dec 21, 2020 | 23.16 | 23.16 | 22.30 | 22.99 | 391,223 | -0.37(-1.57%) |
Dec 18, 2020 | 23.20 | 23.48 | 23.05 | 23.36 | 329,100 | +0.31(+1.34%) |
Dec 17, 2020 | 22.56 | 23.10 | 22.56 | 23.05 | 385,155 | +0.37(+1.63%) |
Dec 16, 2020 | 22.31 | 22.80 | 22.03 | 22.68 | 431,121 | +0.37(+1.66%) |
Dec 15, 2020 | 21.71 | 22.33 | 21.71 | 22.31 | 499,263 | +0.53(+2.43%) |
Dec 14, 2020 | 21.99 | 22.00 | 21.75 | 21.78 | 270,120 | +0.04(+0.18%) |
Dec 11, 2020 | 21.88 | 21.94 | 21.55 | 21.74 | 220,900 | +0.11(+0.51%) |
Dec 10, 2020 | 21.28 | 21.97 | 21.28 | 21.63 | 312,036 | +0.09(+0.42%) |
Dec 09, 2020 | 21.65 | 21.79 | 21.48 | 21.54 | 360,826 | +0.04(+0.19%) |
Dec 08, 2020 | 21.80 | 22.50 | 20.75 | 21.50 | 395,240 | +0.00(+0.00%) |
Dec 07, 2020 | 21.78 | 21.84 | 21.27 | 21.50 | 454,647 | +0.01(+0.03%) |
Dec 04, 2020 | 21.00 | 21.77 | 20.99 | 21.49 | 765,500 | +0.59(+2.84%) |
Dec 03, 2020 | 21.28 | 21.69 | 20.75 | 20.90 | 428,417 | -0.49(-2.29%) |
Dec 02, 2020 | 21.62 | 21.62 | 20.99 | 21.39 | 430,858 | -0.02(-0.10%) |
Dec 01, 2020 | 21.88 | 21.88 | 20.89 | 21.41 | 454,769 | +0.16(+0.75%) |
Nov 30, 2020 | 21.88 | 21.88 | 21.00 | 21.25 | 586,423 | +0.01(+0.05%) |
Nov 27, 2020 | 20.40 | 21.32 | 19.81 | 21.24 | 569,600 | +0.84(+4.12%) |
Nov 25, 2020 | 19.88 | 20.80 | 19.50 | 20.40 | 788,400 | +0.86(+4.40%) |
Nov 24, 2020 | 19.19 | 19.75 | 18.70 | 19.54 | 696,463 | +0.85(+4.55%) |
Nov 23, 2020 | 18.55 | 18.98 | 18.00 | 18.69 | 1,063,599 | -0.11(-0.59%) |
Nov 20, 2020 | 19.61 | 20.00 | 18.36 | 18.80 | 925,200 | -0.81(-4.13%) |
Nov 19, 2020 | 19.78 | 20.22 | 19.55 | 19.61 | 292,469 | -0.17(-0.85%) |
Nov 18, 2020 | 20.00 | 20.35 | 19.76 | 19.78 | 491,839 | -0.11(-0.56%) |
Nov 17, 2020 | 20.07 | 20.40 | 19.56 | 19.89 | 387,818 | -0.18(-0.88%) |
Nov 16, 2020 | 21.00 | 21.00 | 19.57 | 20.07 | 568,709 | -0.43(-2.11%) |
Nov 13, 2020 | 21.28 | 21.28 | 19.59 | 20.50 | 734,700 | +0.22(+1.08%) |
Nov 12, 2020 | 20.80 | 21.85 | 19.90 | 20.28 | 1,685,726 | -0.03(-0.15%) |
Nov 11, 2020 | 20.48 | 20.50 | 19.85 | 20.31 | 525,541 | -0.03(-0.16%) |
Nov 10, 2020 | 20.45 | 20.45 | 19.40 | 20.34 | 546,053 | +0.44(+2.21%) |
Nov 09, 2020 | 20.40 | 21.00 | 19.75 | 19.90 | 754,088 | +0.40(+2.06%) |
Nov 06, 2020 | 19.89 | 19.90 | 18.89 | 19.50 | 905,600 | +0.66(+3.48%) |
Nov 05, 2020 | 17.95 | 19.20 | 17.50 | 18.84 | 916,921 | +0.90(+5.04%) |
Nov 04, 2020 | 16.19 | 18.12 | 16.19 | 17.94 | 1,140,979 | +0.90(+5.28%) |
Nov 03, 2020 | 16.93 | 17.25 | 16.72 | 17.04 | 606,929 | +0.34(+2.04%) |