Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.26 | 19.58 | 18.50 | 19.33 | 585,700 | +0.64(+3.42%) |
Jan 28, 2021 | 18.46 | 20.51 | 18.46 | 18.69 | 1,119,811 | +0.29(+1.58%) |
Jan 27, 2021 | 18.75 | 19.25 | 17.50 | 18.40 | 774,402 | -0.32(-1.71%) |
Jan 26, 2021 | 20.12 | 20.52 | 18.61 | 18.72 | 1,165,360 | -1.20(-6.02%) |
Jan 25, 2021 | 20.35 | 21.05 | 19.27 | 19.92 | 1,402,239 | -0.28(-1.39%) |
Jan 22, 2021 | 21.90 | 21.94 | 20.20 | 20.20 | 1,638,800 | -1.04(-4.90%) |
Jan 21, 2021 | 26.61 | 26.77 | 21.08 | 21.24 | 4,125,500 | -7.29(-25.55%) |
Jan 20, 2021 | 28.89 | 32.31 | 27.90 | 28.53 | 245,899 | -0.43(-1.48%) |
Jan 19, 2021 | 28.22 | 29.22 | 27.00 | 28.96 | 140,436 | +0.35(+1.22%) |
Jan 15, 2021 | 28.80 | 29.80 | 27.93 | 28.61 | 157,900 | -0.44(-1.51%) |
Jan 14, 2021 | 29.31 | 29.93 | 27.12 | 29.05 | 136,787 | -0.25(-0.85%) |
Jan 13, 2021 | 29.07 | 29.45 | 27.71 | 29.30 | 132,616 | +0.56(+1.95%) |
Jan 12, 2021 | 27.19 | 29.42 | 27.19 | 28.74 | 157,326 | +1.84(+6.84%) |
Jan 11, 2021 | 28.00 | 28.35 | 24.67 | 26.90 | 191,257 | -0.23(-0.85%) |
Jan 08, 2021 | 25.30 | 27.78 | 25.00 | 27.13 | 286,700 | +3.91(+16.84%) |
Jan 07, 2021 | 21.49 | 23.52 | 20.84 | 23.22 | 125,616 | +1.80(+8.40%) |
Jan 06, 2021 | 18.93 | 21.68 | 18.56 | 21.42 | 218,808 | +2.55(+13.51%) |
Jan 05, 2021 | 19.15 | 19.16 | 18.76 | 18.87 | 105,797 | -0.14(-0.74%) |
Jan 04, 2021 | 20.82 | 20.99 | 18.71 | 19.01 | 211,358 | -1.99(-9.48%) |
Dec 31, 2020 | 21.00 | 21.00 | 21.00 | 111,031 | -1.11(-5.02%) | |
Dec 30, 2020 | 22.11 | 22.89 | 21.72 | 22.11 | 111,031 | -0.13(-0.58%) |
Dec 29, 2020 | 23.52 | 24.58 | 21.72 | 22.24 | 315,898 | -1.19(-5.08%) |
Dec 28, 2020 | 22.42 | 23.59 | 22.10 | 23.43 | 120,618 | +0.90(+3.99%) |
Dec 24, 2020 | 23.22 | 24.00 | 22.13 | 22.53 | 65,100 | -0.97(-4.13%) |
Dec 23, 2020 | 21.80 | 24.85 | 21.80 | 23.50 | 345,617 | +1.90(+8.80%) |
Dec 22, 2020 | 20.95 | 21.81 | 20.70 | 21.60 | 628,709 | +0.54(+2.56%) |
Dec 21, 2020 | 20.71 | 21.50 | 20.27 | 21.06 | 409,787 | -0.10(-0.47%) |
Dec 18, 2020 | 20.59 | 22.23 | 20.01 | 21.16 | 2,390,600 | +0.92(+4.55%) |
Dec 17, 2020 | 20.30 | 20.77 | 19.62 | 20.24 | 655,170 | -0.05(-0.25%) |
Dec 16, 2020 | 20.28 | 20.85 | 19.70 | 20.29 | 276,634 | -0.16(-0.78%) |
Dec 15, 2020 | 20.50 | 20.60 | 20.01 | 20.45 | 153,311 | +0.24(+1.19%) |
Dec 14, 2020 | 19.24 | 20.82 | 19.24 | 20.21 | 280,848 | +0.99(+5.15%) |
Dec 11, 2020 | 19.74 | 20.30 | 18.50 | 19.22 | 129,000 | -0.27(-1.39%) |
Dec 10, 2020 | 20.16 | 20.89 | 19.38 | 19.49 | 144,777 | -0.67(-3.32%) |
Dec 09, 2020 | 20.80 | 21.59 | 19.81 | 20.16 | 126,798 | -0.66(-3.17%) |
Dec 08, 2020 | 20.64 | 21.32 | 20.64 | 20.82 | 92,456 | +0.11(+0.53%) |
Dec 07, 2020 | 21.17 | 21.70 | 20.07 | 20.71 | 167,150 | -0.24(-1.15%) |
Dec 04, 2020 | 20.77 | 21.39 | 20.52 | 20.95 | 162,300 | +0.18(+0.87%) |
Dec 03, 2020 | 20.86 | 21.20 | 20.16 | 20.77 | 98,134 | +0.19(+0.92%) |
Dec 02, 2020 | 22.05 | 22.14 | 20.57 | 20.58 | 214,506 | -1.19(-5.47%) |
Dec 01, 2020 | 20.16 | 22.88 | 20.16 | 21.77 | 225,754 | +1.61(+7.99%) |
Nov 30, 2020 | 20.16 | 20.99 | 19.24 | 20.16 | 271,465 | +0.26(+1.31%) |
Nov 27, 2020 | 19.82 | 20.57 | 19.29 | 19.90 | 84,600 | +0.29(+1.48%) |
Nov 25, 2020 | 19.55 | 20.12 | 19.19 | 19.61 | 106,000 | +0.05(+0.26%) |
Nov 24, 2020 | 18.95 | 19.99 | 18.70 | 19.56 | 116,045 | +0.59(+3.11%) |
Nov 23, 2020 | 19.49 | 19.49 | 18.50 | 18.97 | 184,228 | -0.43(-2.22%) |
Nov 20, 2020 | 19.34 | 20.21 | 18.86 | 19.40 | 72,100 | +0.10(+0.52%) |
Nov 19, 2020 | 18.84 | 19.81 | 18.40 | 19.30 | 336,771 | +0.35(+1.85%) |
Nov 18, 2020 | 19.32 | 20.99 | 18.02 | 18.95 | 437,312 | -0.05(-0.26%) |
Nov 17, 2020 | 18.72 | 20.43 | 17.76 | 19.00 | 278,178 | +0.20(+1.06%) |
Nov 16, 2020 | 19.76 | 20.24 | 18.39 | 18.80 | 132,158 | -0.51(-2.64%) |
Nov 13, 2020 | 20.00 | 20.46 | 18.60 | 19.31 | 311,900 | -0.63(-3.16%) |
Nov 12, 2020 | 20.48 | 21.04 | 19.50 | 19.94 | 126,944 | -0.31(-1.53%) |
Nov 11, 2020 | 19.48 | 20.99 | 19.18 | 20.25 | 363,583 | +1.04(+5.41%) |
Nov 10, 2020 | 19.96 | 20.80 | 19.09 | 19.21 | 162,849 | -0.78(-3.90%) |
Nov 09, 2020 | 21.60 | 21.69 | 19.43 | 19.99 | 236,621 | -0.20(-0.99%) |
Nov 06, 2020 | 21.38 | 22.37 | 20.18 | 20.19 | 163,900 | -1.10(-5.17%) |
Nov 05, 2020 | 21.26 | 22.37 | 20.68 | 21.29 | 344,016 | +0.03(+0.14%) |
Nov 04, 2020 | 23.70 | 25.01 | 21.25 | 21.26 | 1,249,890 | -2.68(-11.19%) |
Nov 03, 2020 | 21.20 | 24.37 | 20.35 | 23.94 | 420,558 | +2.84(+13.46%) |