Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.71 | 24.73 | 22.55 | 23.11 | 2,526,600 | -0.28(-1.20%) |
Jan 28, 2021 | 23.50 | 24.35 | 22.19 | 23.39 | 2,663,398 | -0.97(-3.98%) |
Jan 27, 2021 | 22.31 | 24.91 | 22.00 | 24.36 | 5,160,418 | +1.29(+5.59%) |
Jan 26, 2021 | 20.40 | 23.52 | 20.40 | 23.07 | 5,402,654 | +3.15(+15.81%) |
Jan 25, 2021 | 19.06 | 20.00 | 18.86 | 19.92 | 1,463,324 | +0.84(+4.40%) |
Jan 22, 2021 | 19.00 | 19.17 | 18.67 | 19.08 | 679,600 | -0.04(-0.21%) |
Jan 21, 2021 | 19.45 | 19.60 | 19.06 | 19.12 | 486,431 | -0.29(-1.49%) |
Jan 20, 2021 | 19.20 | 19.72 | 19.10 | 19.41 | 711,967 | +0.46(+2.43%) |
Jan 19, 2021 | 18.88 | 18.97 | 17.59 | 18.95 | 891,545 | +0.46(+2.49%) |
Jan 15, 2021 | 19.00 | 19.11 | 18.28 | 18.49 | 851,700 | -0.49(-2.58%) |
Jan 14, 2021 | 19.09 | 19.27 | 18.92 | 18.98 | 559,841 | +0.02(+0.11%) |
Jan 13, 2021 | 19.13 | 19.44 | 18.95 | 18.96 | 724,443 | -0.21(-1.10%) |
Jan 12, 2021 | 19.16 | 19.24 | 18.72 | 19.17 | 833,339 | -0.03(-0.16%) |
Jan 11, 2021 | 19.74 | 19.80 | 19.01 | 19.20 | 810,964 | -0.49(-2.49%) |
Jan 08, 2021 | 19.16 | 20.00 | 19.00 | 19.69 | 923,900 | +0.58(+3.04%) |
Jan 07, 2021 | 18.86 | 19.30 | 18.73 | 19.11 | 930,743 | +0.18(+0.95%) |
Jan 06, 2021 | 18.96 | 19.52 | 18.71 | 18.93 | 1,248,980 | -0.11(-0.58%) |
Jan 05, 2021 | 19.02 | 19.55 | 18.86 | 19.04 | 645,395 | -0.05(-0.26%) |
Jan 04, 2021 | 19.10 | 19.39 | 18.50 | 19.09 | 890,028 | +0.03(+0.16%) |
Dec 31, 2020 | 19.06 | 19.06 | 19.06 | 1,326,733 | -1.09(-5.41%) | |
Dec 30, 2020 | 19.67 | 20.48 | 19.20 | 20.15 | 1,326,733 | +0.41(+2.08%) |
Dec 29, 2020 | 19.79 | 20.99 | 19.63 | 19.74 | 1,195,299 | -0.08(-0.40%) |
Dec 28, 2020 | 19.98 | 20.20 | 19.45 | 19.82 | 1,079,805 | -0.05(-0.25%) |
Dec 24, 2020 | 20.00 | 20.25 | 19.75 | 19.87 | 331,000 | -0.08(-0.40%) |
Dec 23, 2020 | 19.80 | 20.32 | 19.66 | 19.95 | 1,042,886 | +0.20(+1.01%) |
Dec 22, 2020 | 20.15 | 20.36 | 19.58 | 19.75 | 779,541 | -0.30(-1.50%) |
Dec 21, 2020 | 19.69 | 20.55 | 19.57 | 20.05 | 1,022,235 | -0.02(-0.10%) |
Dec 18, 2020 | 20.30 | 20.46 | 19.75 | 20.07 | 1,000,600 | -0.25(-1.23%) |
Dec 17, 2020 | 20.20 | 20.57 | 19.92 | 20.32 | 845,475 | +0.24(+1.20%) |
Dec 16, 2020 | 20.37 | 20.71 | 19.86 | 20.08 | 1,207,847 | -0.16(-0.79%) |
Dec 15, 2020 | 20.67 | 20.75 | 19.50 | 20.24 | 1,074,658 | -0.29(-1.41%) |
Dec 14, 2020 | 20.95 | 21.12 | 20.34 | 20.53 | 1,563,770 | -0.31(-1.49%) |
Dec 11, 2020 | 19.75 | 21.15 | 19.75 | 20.84 | 1,587,900 | +0.77(+3.84%) |
Dec 10, 2020 | 19.49 | 20.20 | 19.25 | 20.07 | 810,122 | +0.40(+2.03%) |
Dec 09, 2020 | 20.30 | 20.58 | 19.20 | 19.67 | 1,968,561 | -0.69(-3.39%) |
Dec 08, 2020 | 18.69 | 20.72 | 18.59 | 20.36 | 6,669,988 | +1.79(+9.64%) |
Dec 07, 2020 | 19.15 | 19.25 | 18.36 | 18.57 | 750,002 | -0.60(-3.13%) |
Dec 04, 2020 | 18.87 | 19.37 | 18.55 | 19.17 | 1,380,900 | +0.36(+1.91%) |
Dec 03, 2020 | 18.02 | 18.88 | 17.95 | 18.81 | 2,291,353 | +0.96(+5.38%) |
Dec 02, 2020 | 17.72 | 18.14 | 17.61 | 17.85 | 1,141,251 | +0.10(+0.56%) |
Dec 01, 2020 | 17.90 | 18.30 | 17.44 | 17.75 | 1,160,190 | -0.21(-1.17%) |
Nov 30, 2020 | 17.98 | 18.01 | 16.65 | 17.96 | 2,688,751 | +0.26(+1.47%) |
Nov 27, 2020 | 17.11 | 17.92 | 17.01 | 17.70 | 960,800 | +0.62(+3.63%) |
Nov 25, 2020 | 16.72 | 17.14 | 16.53 | 17.08 | 561,000 | +0.43(+2.58%) |
Nov 24, 2020 | 17.15 | 17.29 | 16.44 | 16.65 | 1,410,142 | -0.43(-2.52%) |
Nov 23, 2020 | 16.64 | 17.28 | 16.56 | 17.08 | 956,969 | +0.47(+2.83%) |
Nov 20, 2020 | 16.14 | 16.94 | 16.12 | 16.61 | 1,154,500 | +0.44(+2.72%) |
Nov 19, 2020 | 15.85 | 16.29 | 15.75 | 16.17 | 726,016 | +0.34(+2.15%) |
Nov 18, 2020 | 16.15 | 16.28 | 15.62 | 15.83 | 980,580 | -0.23(-1.43%) |
Nov 17, 2020 | 15.81 | 16.14 | 15.44 | 16.06 | 1,775,012 | +0.48(+3.08%) |
Nov 16, 2020 | 16.66 | 16.78 | 15.57 | 15.58 | 2,270,301 | -0.88(-5.35%) |
Nov 13, 2020 | 17.21 | 17.21 | 16.39 | 16.46 | 1,426,700 | -0.56(-3.29%) |
Nov 12, 2020 | 17.30 | 17.87 | 16.95 | 17.02 | 828,020 | -0.42(-2.41%) |
Nov 11, 2020 | 17.50 | 17.76 | 16.75 | 17.44 | 1,673,126 | -0.16(-0.91%) |
Nov 10, 2020 | 17.80 | 18.02 | 17.30 | 17.60 | 1,402,992 | -0.14(-0.79%) |
Nov 09, 2020 | 17.50 | 17.97 | 17.24 | 17.74 | 1,196,551 | +0.58(+3.38%) |
Nov 06, 2020 | 17.13 | 17.24 | 16.77 | 17.16 | 639,100 | +0.08(+0.47%) |
Nov 05, 2020 | 16.85 | 17.31 | 16.76 | 17.08 | 557,952 | +0.52(+3.14%) |
Nov 04, 2020 | 16.89 | 17.00 | 16.43 | 16.56 | 481,652 | -0.07(-0.42%) |
Nov 03, 2020 | 16.36 | 16.72 | 16.29 | 16.63 | 545,205 | +0.39(+2.40%) |