Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.26 | 21.57 | 20.68 | 21.00 | 3,811,500 | -0.15(-0.71%) |
Jan 28, 2021 | 21.62 | 21.94 | 20.95 | 21.15 | 4,087,750 | -0.21(-0.98%) |
Jan 27, 2021 | 21.17 | 22.36 | 20.24 | 21.36 | 6,498,136 | -0.30(-1.39%) |
Jan 26, 2021 | 22.42 | 22.49 | 21.58 | 21.66 | 4,108,063 | -0.44(-1.99%) |
Jan 25, 2021 | 23.65 | 23.75 | 20.77 | 22.10 | 10,994,920 | -0.54(-2.39%) |
Jan 22, 2021 | 22.28 | 22.80 | 22.00 | 22.64 | 4,759,200 | +0.04(+0.18%) |
Jan 21, 2021 | 22.54 | 23.17 | 22.10 | 22.60 | 5,709,800 | +0.20(+0.89%) |
Jan 20, 2021 | 22.63 | 23.26 | 22.20 | 22.40 | 4,316,347 | +0.21(+0.95%) |
Jan 19, 2021 | 22.50 | 22.73 | 21.88 | 22.19 | 4,189,813 | +0.00(+0.00%) |
Jan 15, 2021 | 22.44 | 22.92 | 21.94 | 22.19 | 7,729,800 | -0.15(-0.67%) |
Jan 14, 2021 | 23.09 | 23.10 | 22.08 | 22.34 | 5,941,995 | -0.49(-2.15%) |
Jan 13, 2021 | 23.61 | 24.15 | 22.74 | 22.83 | 6,040,163 | -0.71(-3.02%) |
Jan 12, 2021 | 23.37 | 23.69 | 22.95 | 23.54 | 4,686,601 | +0.56(+2.44%) |
Jan 11, 2021 | 22.16 | 23.15 | 21.74 | 22.98 | 4,981,232 | +0.28(+1.23%) |
Jan 08, 2021 | 23.69 | 23.75 | 22.64 | 22.70 | 5,087,300 | -0.07(-0.31%) |
Jan 07, 2021 | 21.87 | 23.17 | 21.86 | 22.77 | 7,964,363 | +1.20(+5.56%) |
Jan 06, 2021 | 21.49 | 22.10 | 21.39 | 21.57 | 7,469,399 | -0.29(-1.33%) |
Jan 05, 2021 | 21.65 | 22.26 | 21.50 | 21.86 | 5,710,365 | +0.00(+0.00%) |
Jan 04, 2021 | 22.76 | 22.88 | 20.76 | 21.86 | 13,531,403 | -1.20(-5.20%) |
Dec 31, 2020 | 23.06 | 23.06 | 23.06 | 7,087,843 | +0.01(+0.04%) | |
Dec 30, 2020 | 22.23 | 23.38 | 22.23 | 23.05 | 7,087,843 | +0.70(+3.13%) |
Dec 29, 2020 | 22.94 | 23.00 | 21.84 | 22.35 | 9,257,922 | -0.59(-2.57%) |
Dec 28, 2020 | 22.75 | 23.63 | 22.57 | 22.94 | 16,751,527 | +0.57(+2.55%) |
Dec 24, 2020 | 23.61 | 23.75 | 21.73 | 22.37 | 20,938,700 | -1.67(-6.95%) |
Dec 23, 2020 | 22.42 | 25.53 | 21.85 | 24.04 | 48,991,188 | +1.64(+7.32%) |
Dec 22, 2020 | 21.29 | 22.70 | 21.01 | 22.40 | 36,642,664 | +2.12(+10.45%) |
Dec 21, 2020 | 18.01 | 20.80 | 17.84 | 20.28 | 50,681,040 | +1.05(+5.46%) |
Dec 18, 2020 | 14.68 | 19.89 | 14.60 | 19.23 | 79,693,904 | +4.85(+33.73%) |
Dec 17, 2020 | 14.66 | 14.70 | 14.15 | 14.38 | 4,109,693 | -0.11(-0.76%) |
Dec 16, 2020 | 14.25 | 14.80 | 14.20 | 14.49 | 6,374,334 | +0.39(+2.77%) |
Dec 15, 2020 | 13.75 | 14.10 | 13.53 | 14.10 | 4,961,603 | +0.43(+3.15%) |
Dec 14, 2020 | 13.91 | 14.10 | 13.62 | 13.67 | 7,796,164 | -0.16(-1.16%) |
Dec 11, 2020 | 13.68 | 14.37 | 13.61 | 13.83 | 10,398,500 | +0.14(+1.02%) |
Dec 10, 2020 | 13.50 | 13.70 | 13.27 | 13.69 | 6,432,695 | +0.20(+1.48%) |
Dec 09, 2020 | 14.08 | 14.24 | 13.45 | 13.49 | 19,202,708 | -2.03(-13.08%) |
Dec 08, 2020 | 15.31 | 15.66 | 15.31 | 15.52 | 4,793,024 | +0.11(+0.71%) |
Dec 07, 2020 | 15.30 | 15.62 | 15.30 | 15.41 | 2,474,570 | +0.02(+0.13%) |
Dec 04, 2020 | 15.44 | 15.53 | 15.20 | 15.39 | 2,482,600 | +0.08(+0.52%) |
Dec 03, 2020 | 15.30 | 15.63 | 15.27 | 15.31 | 4,280,327 | +0.09(+0.59%) |
Dec 02, 2020 | 15.03 | 15.23 | 14.81 | 15.22 | 1,949,877 | +0.08(+0.53%) |
Dec 01, 2020 | 15.05 | 15.19 | 14.89 | 15.14 | 2,476,473 | +0.11(+0.73%) |
Nov 30, 2020 | 15.46 | 15.52 | 14.84 | 15.03 | 2,588,067 | -0.33(-2.15%) |
Nov 27, 2020 | 15.15 | 15.46 | 15.10 | 15.36 | 1,414,800 | +0.24(+1.59%) |
Nov 25, 2020 | 15.16 | 15.21 | 14.98 | 15.12 | 1,702,400 | -0.04(-0.26%) |
Nov 24, 2020 | 15.03 | 15.43 | 14.94 | 15.16 | 3,247,903 | +0.17(+1.13%) |
Nov 23, 2020 | 15.16 | 15.22 | 14.56 | 14.99 | 7,675,942 | -0.16(-1.06%) |
Nov 20, 2020 | 15.79 | 15.96 | 14.95 | 15.15 | 17,932,700 | +0.91(+6.39%) |
Nov 19, 2020 | 14.08 | 14.32 | 14.06 | 14.24 | 3,320,225 | +0.00(+0.00%) |
Nov 18, 2020 | 14.68 | 14.79 | 14.23 | 14.24 | 1,834,822 | -0.37(-2.53%) |
Nov 17, 2020 | 14.64 | 14.73 | 14.45 | 14.61 | 2,395,910 | -0.15(-1.02%) |
Nov 16, 2020 | 14.77 | 14.89 | 14.65 | 14.76 | 2,790,161 | +0.19(+1.30%) |
Nov 13, 2020 | 14.42 | 14.60 | 14.37 | 14.57 | 1,823,000 | +0.25(+1.75%) |
Nov 12, 2020 | 14.68 | 14.80 | 14.28 | 14.32 | 2,081,482 | -0.33(-2.25%) |
Nov 11, 2020 | 14.80 | 14.95 | 14.64 | 14.65 | 2,346,926 | -0.08(-0.54%) |
Nov 10, 2020 | 15.04 | 15.09 | 14.53 | 14.73 | 2,805,723 | -0.40(-2.64%) |
Nov 09, 2020 | 15.12 | 15.45 | 15.03 | 15.13 | 3,549,349 | +0.27(+1.82%) |
Nov 06, 2020 | 15.02 | 15.08 | 14.82 | 14.86 | 2,689,400 | -0.22(-1.46%) |
Nov 05, 2020 | 14.88 | 15.22 | 14.82 | 15.08 | 3,767,121 | +0.27(+1.82%) |
Nov 04, 2020 | 14.46 | 14.90 | 14.40 | 14.81 | 3,705,540 | +0.54(+3.78%) |
Nov 03, 2020 | 13.70 | 14.34 | 13.63 | 14.27 | 4,651,852 | +0.64(+4.70%) |