Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.00 | 22.23 | 20.81 | 21.62 | 1,283,300 | +0.88(+4.24%) |
Jan 28, 2021 | 20.25 | 20.95 | 19.73 | 20.74 | 698,089 | +0.68(+3.39%) |
Jan 27, 2021 | 19.10 | 20.46 | 19.10 | 20.06 | 892,223 | -0.05(-0.25%) |
Jan 26, 2021 | 18.85 | 20.64 | 18.84 | 20.11 | 987,436 | +1.29(+6.85%) |
Jan 25, 2021 | 17.95 | 18.85 | 17.61 | 18.82 | 708,877 | +1.02(+5.73%) |
Jan 22, 2021 | 17.66 | 18.12 | 17.35 | 17.80 | 394,900 | -0.13(-0.73%) |
Jan 21, 2021 | 18.88 | 19.14 | 17.31 | 17.93 | 831,565 | -0.79(-4.22%) |
Jan 20, 2021 | 18.06 | 19.45 | 17.79 | 18.72 | 576,132 | +0.78(+4.35%) |
Jan 19, 2021 | 17.56 | 18.33 | 17.46 | 17.94 | 422,235 | +0.41(+2.34%) |
Jan 15, 2021 | 17.88 | 18.29 | 17.37 | 17.53 | 438,200 | -0.45(-2.50%) |
Jan 14, 2021 | 17.65 | 18.14 | 17.50 | 17.98 | 552,760 | +0.42(+2.39%) |
Jan 13, 2021 | 18.10 | 18.28 | 17.46 | 17.56 | 513,182 | -0.49(-2.71%) |
Jan 12, 2021 | 17.58 | 18.14 | 17.36 | 18.05 | 274,176 | +0.69(+3.97%) |
Jan 11, 2021 | 17.50 | 17.87 | 17.19 | 17.36 | 651,497 | -0.17(-0.97%) |
Jan 08, 2021 | 17.49 | 17.91 | 16.98 | 17.53 | 493,500 | +0.04(+0.23%) |
Jan 07, 2021 | 16.16 | 17.95 | 16.10 | 17.49 | 537,995 | +1.30(+8.03%) |
Jan 06, 2021 | 17.07 | 17.14 | 16.03 | 16.19 | 792,350 | -0.87(-5.10%) |
Jan 05, 2021 | 19.01 | 19.40 | 17.02 | 17.06 | 486,517 | -2.04(-10.68%) |
Jan 04, 2021 | 17.96 | 19.19 | 17.47 | 19.10 | 598,485 | +1.58(+9.02%) |
Dec 31, 2020 | 17.52 | 17.52 | 17.52 | 371,480 | -0.36(-2.01%) | |
Dec 30, 2020 | 17.22 | 17.95 | 17.14 | 17.88 | 371,480 | +0.72(+4.20%) |
Dec 29, 2020 | 17.46 | 17.57 | 16.80 | 17.16 | 645,731 | -0.34(-1.94%) |
Dec 28, 2020 | 17.48 | 17.72 | 16.70 | 17.50 | 771,232 | +0.03(+0.17%) |
Dec 24, 2020 | 16.84 | 17.92 | 16.78 | 17.47 | 286,600 | +0.78(+4.67%) |
Dec 23, 2020 | 16.82 | 17.04 | 15.93 | 16.69 | 447,591 | +0.00(+0.00%) |
Dec 22, 2020 | 17.41 | 17.82 | 16.65 | 16.69 | 1,161,934 | -0.71(-4.08%) |
Dec 21, 2020 | 17.13 | 17.85 | 17.05 | 17.40 | 524,905 | -0.02(-0.11%) |
Dec 18, 2020 | 19.14 | 19.65 | 17.32 | 17.42 | 2,679,600 | -1.79(-9.32%) |
Dec 17, 2020 | 18.71 | 20.13 | 18.69 | 19.21 | 662,250 | +0.37(+1.96%) |
Dec 16, 2020 | 17.52 | 19.65 | 17.48 | 18.84 | 647,657 | +1.24(+7.05%) |
Dec 15, 2020 | 17.83 | 18.31 | 16.98 | 17.60 | 488,958 | -0.64(-3.51%) |
Dec 14, 2020 | 17.96 | 19.15 | 17.77 | 18.24 | 574,036 | +0.50(+2.82%) |
Dec 11, 2020 | 17.66 | 18.02 | 17.30 | 17.74 | 313,000 | -0.09(-0.50%) |
Dec 10, 2020 | 17.25 | 18.26 | 16.97 | 17.83 | 375,486 | +0.56(+3.24%) |
Dec 09, 2020 | 18.34 | 18.74 | 16.31 | 17.27 | 998,641 | -1.03(-5.63%) |
Dec 08, 2020 | 18.56 | 18.86 | 17.82 | 18.30 | 592,116 | -0.40(-2.14%) |
Dec 07, 2020 | 19.82 | 19.95 | 18.57 | 18.70 | 517,890 | -0.91(-4.64%) |
Dec 04, 2020 | 19.70 | 19.96 | 18.93 | 19.61 | 588,800 | -0.19(-0.96%) |
Dec 03, 2020 | 21.88 | 22.19 | 19.29 | 19.80 | 1,171,966 | -2.09(-9.55%) |
Dec 02, 2020 | 21.75 | 22.23 | 21.27 | 21.89 | 1,574,611 | +0.12(+0.55%) |
Dec 01, 2020 | 22.74 | 23.04 | 21.14 | 21.77 | 1,150,506 | -0.73(-3.24%) |
Nov 30, 2020 | 22.92 | 22.97 | 21.74 | 22.50 | 1,008,255 | -0.25(-1.10%) |
Nov 27, 2020 | 21.98 | 23.40 | 21.83 | 22.75 | 285,100 | +1.00(+4.60%) |
Nov 25, 2020 | 22.24 | 22.47 | 21.10 | 21.75 | 497,700 | -0.50(-2.25%) |
Nov 24, 2020 | 21.41 | 22.79 | 21.41 | 22.25 | 681,664 | +1.00(+4.71%) |
Nov 23, 2020 | 20.10 | 21.70 | 19.96 | 21.25 | 1,419,636 | +1.33(+6.68%) |
Nov 20, 2020 | 19.92 | 20.50 | 19.38 | 19.92 | 480,500 | -0.08(-0.40%) |
Nov 19, 2020 | 19.82 | 20.10 | 19.05 | 20.00 | 755,086 | +0.39(+1.99%) |
Nov 18, 2020 | 19.28 | 20.03 | 19.16 | 19.61 | 380,218 | +0.59(+3.10%) |
Nov 17, 2020 | 19.21 | 19.22 | 18.04 | 19.02 | 435,399 | -0.35(-1.81%) |
Nov 16, 2020 | 20.09 | 20.69 | 19.28 | 19.37 | 373,620 | -0.60(-3.00%) |
Nov 13, 2020 | 20.18 | 20.30 | 19.15 | 19.97 | 332,200 | +0.02(+0.10%) |
Nov 12, 2020 | 19.82 | 20.85 | 19.36 | 19.95 | 628,518 | -0.05(-0.25%) |
Nov 11, 2020 | 19.68 | 20.34 | 18.39 | 20.00 | 665,058 | +0.51(+2.62%) |
Nov 10, 2020 | 18.46 | 20.00 | 17.81 | 19.49 | 569,881 | +0.90(+4.84%) |
Nov 09, 2020 | 18.43 | 18.98 | 16.75 | 18.59 | 504,804 | +0.56(+3.11%) |
Nov 06, 2020 | 17.22 | 19.00 | 17.22 | 18.03 | 377,500 | +0.21(+1.18%) |
Nov 05, 2020 | 18.09 | 18.10 | 17.55 | 17.82 | 492,315 | +0.04(+0.22%) |
Nov 04, 2020 | 16.33 | 18.10 | 16.10 | 17.78 | 648,824 | +1.73(+10.78%) |
Nov 03, 2020 | 16.43 | 16.43 | 15.63 | 16.05 | 556,756 | -0.08(-0.50%) |