Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.52 | 24.85 | 23.81 | 23.89 | 1,116,300 | -0.30(-1.24%) |
Jan 28, 2021 | 25.73 | 25.97 | 23.65 | 24.19 | 877,788 | -1.32(-5.17%) |
Jan 27, 2021 | 24.11 | 26.19 | 23.72 | 25.51 | 872,238 | +0.93(+3.78%) |
Jan 26, 2021 | 23.98 | 24.63 | 23.81 | 24.58 | 441,853 | +0.63(+2.63%) |
Jan 25, 2021 | 23.76 | 24.38 | 23.57 | 23.95 | 551,562 | +0.19(+0.80%) |
Jan 22, 2021 | 22.74 | 23.83 | 22.31 | 23.76 | 560,500 | +0.80(+3.48%) |
Jan 21, 2021 | 24.10 | 24.26 | 22.89 | 22.96 | 726,352 | -1.14(-4.73%) |
Jan 20, 2021 | 24.61 | 24.85 | 23.90 | 24.10 | 512,653 | -0.35(-1.43%) |
Jan 19, 2021 | 24.33 | 24.50 | 23.31 | 24.45 | 1,152,524 | +0.44(+1.83%) |
Jan 15, 2021 | 23.82 | 24.64 | 23.77 | 24.01 | 836,600 | +0.00(+0.00%) |
Jan 14, 2021 | 22.88 | 24.24 | 22.85 | 24.01 | 777,757 | +1.36(+6.00%) |
Jan 13, 2021 | 22.47 | 22.86 | 22.14 | 22.65 | 668,867 | +0.41(+1.84%) |
Jan 12, 2021 | 21.08 | 22.27 | 21.07 | 22.24 | 800,683 | +1.17(+5.55%) |
Jan 11, 2021 | 20.55 | 21.09 | 20.55 | 21.07 | 454,737 | +0.24(+1.15%) |
Jan 08, 2021 | 20.94 | 21.12 | 20.55 | 20.83 | 434,000 | +0.01(+0.05%) |
Jan 07, 2021 | 20.81 | 20.92 | 20.40 | 20.82 | 501,388 | +0.14(+0.68%) |
Jan 06, 2021 | 20.30 | 20.93 | 20.10 | 20.68 | 861,647 | +0.65(+3.25%) |
Jan 05, 2021 | 19.61 | 20.27 | 19.61 | 20.03 | 594,605 | +0.36(+1.83%) |
Jan 04, 2021 | 19.78 | 19.86 | 18.93 | 19.67 | 511,234 | -0.01(-0.05%) |
Dec 31, 2020 | 19.68 | 19.68 | 19.68 | 302,874 | +0.23(+1.18%) | |
Dec 30, 2020 | 19.60 | 19.84 | 19.35 | 19.45 | 302,874 | -0.08(-0.41%) |
Dec 29, 2020 | 19.50 | 19.60 | 19.18 | 19.53 | 489,112 | +0.10(+0.51%) |
Dec 28, 2020 | 19.13 | 19.55 | 19.06 | 19.43 | 414,255 | +0.37(+1.94%) |
Dec 24, 2020 | 19.00 | 19.14 | 18.87 | 19.06 | 210,800 | +0.17(+0.90%) |
Dec 23, 2020 | 18.65 | 18.93 | 18.52 | 18.89 | 380,048 | +0.35(+1.89%) |
Dec 22, 2020 | 18.39 | 18.66 | 18.21 | 18.54 | 344,991 | +0.21(+1.15%) |
Dec 21, 2020 | 17.86 | 18.33 | 17.56 | 18.33 | 623,740 | +0.08(+0.44%) |
Dec 18, 2020 | 18.30 | 18.61 | 18.11 | 18.25 | 1,856,300 | +0.11(+0.61%) |
Dec 17, 2020 | 17.70 | 18.18 | 17.50 | 18.14 | 447,115 | +0.55(+3.13%) |
Dec 16, 2020 | 18.05 | 18.06 | 17.49 | 17.59 | 492,355 | -0.43(-2.39%) |
Dec 15, 2020 | 17.34 | 18.08 | 17.32 | 18.02 | 489,739 | +0.83(+4.83%) |
Dec 14, 2020 | 17.55 | 17.61 | 17.04 | 17.19 | 601,925 | -0.24(-1.38%) |
Dec 11, 2020 | 17.64 | 18.03 | 17.26 | 17.43 | 596,600 | -0.31(-1.75%) |
Dec 10, 2020 | 17.12 | 17.77 | 16.85 | 17.74 | 581,356 | +0.54(+3.14%) |
Dec 09, 2020 | 16.98 | 17.43 | 16.72 | 17.20 | 729,784 | +0.26(+1.53%) |
Dec 08, 2020 | 15.85 | 17.00 | 15.81 | 16.94 | 1,041,516 | +1.03(+6.47%) |
Dec 07, 2020 | 15.68 | 15.95 | 15.56 | 15.91 | 453,722 | +0.31(+1.99%) |
Dec 04, 2020 | 14.96 | 15.67 | 14.96 | 15.60 | 471,200 | +0.62(+4.14%) |
Dec 03, 2020 | 14.87 | 15.19 | 14.82 | 14.98 | 250,554 | +0.12(+0.81%) |
Dec 02, 2020 | 14.75 | 15.06 | 14.61 | 14.86 | 408,571 | +0.12(+0.81%) |
Dec 01, 2020 | 14.78 | 14.98 | 14.43 | 14.74 | 317,887 | +0.16(+1.10%) |
Nov 30, 2020 | 14.57 | 14.69 | 14.38 | 14.58 | 477,904 | -0.21(-1.42%) |
Nov 27, 2020 | 14.69 | 14.91 | 14.50 | 14.79 | 274,900 | +0.15(+1.02%) |
Nov 25, 2020 | 14.47 | 15.04 | 14.38 | 14.64 | 948,800 | +0.14(+0.97%) |
Nov 24, 2020 | 14.37 | 14.62 | 14.34 | 14.50 | 1,018,066 | +0.30(+2.11%) |
Nov 23, 2020 | 14.00 | 14.34 | 13.94 | 14.20 | 708,719 | +0.31(+2.23%) |
Nov 20, 2020 | 13.94 | 14.00 | 13.80 | 13.89 | 361,600 | -0.05(-0.36%) |
Nov 19, 2020 | 13.81 | 13.96 | 13.62 | 13.94 | 206,808 | +0.18(+1.31%) |
Nov 18, 2020 | 14.11 | 14.21 | 13.72 | 13.76 | 343,508 | -0.15(-1.08%) |
Nov 17, 2020 | 13.80 | 14.08 | 13.60 | 13.91 | 479,590 | +0.07(+0.51%) |
Nov 16, 2020 | 13.97 | 14.12 | 13.70 | 13.84 | 380,401 | +0.17(+1.24%) |
Nov 13, 2020 | 13.69 | 13.83 | 13.56 | 13.67 | 465,600 | +0.03(+0.22%) |
Nov 12, 2020 | 13.61 | 13.71 | 13.28 | 13.64 | 675,651 | -0.08(-0.58%) |
Nov 11, 2020 | 13.85 | 14.03 | 13.67 | 13.72 | 422,257 | -0.05(-0.36%) |
Nov 10, 2020 | 13.48 | 13.95 | 13.41 | 13.77 | 818,179 | +0.37(+2.76%) |
Nov 09, 2020 | 14.12 | 14.55 | 13.35 | 13.40 | 777,147 | -0.17(-1.25%) |
Nov 06, 2020 | 13.61 | 13.69 | 13.26 | 13.57 | 520,000 | +0.06(+0.44%) |
Nov 05, 2020 | 13.50 | 13.79 | 13.50 | 13.51 | 581,588 | +0.03(+0.22%) |
Nov 04, 2020 | 13.06 | 13.73 | 13.02 | 13.48 | 505,485 | +0.33(+2.51%) |
Nov 03, 2020 | 13.34 | 13.48 | 13.05 | 13.15 | 684,383 | +0.01(+0.08%) |