Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.61 | 25.67 | 24.23 | 25.17 | 1,268,060 | +0.62(+2.54%) |
Jan 28, 2021 | 26.04 | 26.29 | 23.61 | 24.54 | 2,900,062 | -1.81(-6.86%) |
Jan 27, 2021 | 27.66 | 28.66 | 25.35 | 26.35 | 4,053,088 | +0.25(+0.95%) |
Jan 26, 2021 | 24.17 | 26.79 | 23.49 | 26.10 | 5,184,030 | +2.55(+10.85%) |
Jan 25, 2021 | 22.36 | 24.17 | 21.87 | 23.55 | 2,745,112 | +1.37(+6.18%) |
Jan 22, 2021 | 22.05 | 22.27 | 21.43 | 22.18 | 1,068,916 | +0.00(+0.00%) |
Jan 21, 2021 | 21.37 | 22.86 | 21.12 | 22.18 | 2,180,892 | +0.75(+3.49%) |
Jan 20, 2021 | 20.56 | 21.43 | 20.37 | 21.43 | 1,113,529 | +0.87(+4.24%) |
Jan 19, 2021 | 20.81 | 20.87 | 20.37 | 20.56 | 761,344 | +0.00(+0.00%) |
Jan 15, 2021 | 20.74 | 21.18 | 20.50 | 20.56 | 759,879 | -0.37(-1.79%) |
Jan 14, 2021 | 20.50 | 20.99 | 20.37 | 20.93 | 863,692 | +0.56(+2.75%) |
Jan 13, 2021 | 20.74 | 20.74 | 20.06 | 20.37 | 938,076 | -0.37(-1.80%) |
Jan 12, 2021 | 20.87 | 20.93 | 20.43 | 20.74 | 827,026 | -0.12(-0.60%) |
Jan 11, 2021 | 20.81 | 21.24 | 20.62 | 20.87 | 897,587 | -0.19(-0.89%) |
Jan 08, 2021 | 21.06 | 21.06 | 20.39 | 21.06 | 1,024,034 | +0.06(+0.29%) |
Jan 07, 2021 | 20.87 | 21.12 | 20.57 | 21.00 | 1,003,797 | +0.43(+2.07%) |
Jan 06, 2021 | 20.51 | 21.12 | 20.39 | 20.57 | 1,515,002 | +0.30(+1.50%) |
Jan 05, 2021 | 20.02 | 20.75 | 19.96 | 20.27 | 1,007,704 | +0.18(+0.91%) |
Jan 04, 2021 | 20.81 | 20.81 | 19.60 | 20.08 | 1,495,176 | -0.49(-2.37%) |
Dec 31, 2020 | 20.57 | 20.57 | 20.57 | 915,782 | +0.12(+0.60%) | |
Dec 30, 2020 | 20.45 | 20.69 | 20.08 | 20.45 | 915,782 | +0.00(+0.00%) |
Dec 29, 2020 | 20.87 | 20.87 | 20.08 | 20.45 | 1,161,262 | +0.06(+0.30%) |
Dec 28, 2020 | 20.45 | 20.93 | 20.20 | 20.39 | 1,137,909 | +0.06(+0.30%) |
Dec 24, 2020 | 20.63 | 20.69 | 19.84 | 20.33 | 592,789 | -0.37(-1.77%) |
Dec 23, 2020 | 19.41 | 21.18 | 19.41 | 20.69 | 1,992,637 | +1.16(+5.92%) |
Dec 22, 2020 | 19.47 | 19.66 | 19.29 | 19.53 | 990,734 | -0.06(-0.31%) |
Dec 21, 2020 | 19.47 | 19.66 | 19.17 | 19.60 | 1,063,234 | -0.12(-0.62%) |
Dec 18, 2020 | 20.27 | 20.43 | 19.66 | 19.72 | 1,628,902 | -0.67(-3.28%) |
Dec 17, 2020 | 20.08 | 20.39 | 19.78 | 20.39 | 730,554 | +0.37(+1.82%) |
Dec 16, 2020 | 20.63 | 20.69 | 20.02 | 20.02 | 708,382 | -0.49(-2.37%) |
Dec 15, 2020 | 19.90 | 20.63 | 19.72 | 20.51 | 800,861 | +0.79(+4.01%) |
Dec 14, 2020 | 20.08 | 20.33 | 19.66 | 19.72 | 998,529 | -0.24(-1.22%) |
Dec 11, 2020 | 20.20 | 20.45 | 19.66 | 19.96 | 1,060,530 | -0.24(-1.20%) |
Dec 10, 2020 | 20.08 | 20.45 | 20.02 | 20.20 | 837,975 | -0.37(-1.77%) |
Dec 09, 2020 | 21.12 | 21.18 | 19.84 | 20.57 | 1,626,792 | -0.24(-1.17%) |
Dec 08, 2020 | 20.57 | 21.06 | 20.51 | 20.81 | 1,749,149 | +0.12(+0.59%) |
Dec 07, 2020 | 21.30 | 21.36 | 20.39 | 20.69 | 1,271,753 | -0.55(-2.58%) |
Dec 04, 2020 | 21.24 | 21.54 | 21.00 | 21.24 | 1,601,444 | +0.18(+0.87%) |
Dec 03, 2020 | 21.48 | 21.66 | 20.87 | 21.06 | 1,537,047 | -0.18(-0.86%) |
Dec 02, 2020 | 20.33 | 21.42 | 20.14 | 21.24 | 1,527,275 | +1.03(+5.12%) |
Dec 01, 2020 | 20.57 | 21.42 | 20.14 | 20.20 | 1,625,736 | +0.00(+0.00%) |
Nov 30, 2020 | 21.00 | 21.24 | 20.02 | 20.20 | 1,583,415 | -0.91(-4.32%) |
Nov 27, 2020 | 21.36 | 21.36 | 20.69 | 21.12 | 861,783 | +0.12(+0.58%) |
Nov 25, 2020 | 21.73 | 21.73 | 20.51 | 21.00 | 1,467,604 | -0.24(-1.15%) |
Nov 24, 2020 | 20.81 | 21.85 | 20.63 | 21.24 | 4,641,037 | +0.91(+4.49%) |
Nov 23, 2020 | 20.39 | 20.69 | 20.08 | 20.33 | 2,521,004 | +0.24(+1.21%) |
Nov 20, 2020 | 19.60 | 20.23 | 19.47 | 20.08 | 926,082 | +0.49(+2.48%) |
Nov 19, 2020 | 19.90 | 20.08 | 18.93 | 19.60 | 1,147,553 | -0.06(-0.31%) |
Nov 18, 2020 | 20.69 | 21.06 | 19.66 | 19.66 | 2,556,872 | -0.79(-3.87%) |
Nov 17, 2020 | 19.78 | 21.06 | 19.72 | 20.45 | 2,013,977 | +0.37(+1.82%) |
Nov 16, 2020 | 20.14 | 20.51 | 19.66 | 20.08 | 1,621,582 | +0.55(+2.80%) |
Nov 13, 2020 | 18.68 | 19.72 | 18.56 | 19.53 | 975,428 | +0.85(+4.56%) |
Nov 12, 2020 | 18.56 | 18.93 | 18.01 | 18.68 | 1,275,934 | -0.37(-1.92%) |
Nov 11, 2020 | 20.08 | 20.08 | 18.68 | 19.05 | 1,219,532 | -0.73(-3.69%) |
Nov 10, 2020 | 19.23 | 20.08 | 18.74 | 19.78 | 2,249,475 | +0.91(+4.84%) |
Nov 09, 2020 | 18.87 | 19.41 | 17.89 | 18.87 | 2,808,286 | +1.40(+8.01%) |
Nov 06, 2020 | 17.34 | 17.53 | 17.10 | 17.47 | 708,570 | +0.12(+0.70%) |
Nov 05, 2020 | 16.92 | 17.83 | 16.67 | 17.34 | 901,778 | +0.49(+2.89%) |
Nov 04, 2020 | 16.98 | 17.28 | 16.49 | 16.86 | 385,247 | -0.18(-1.07%) |
Nov 03, 2020 | 16.74 | 17.10 | 16.67 | 17.04 | 423,085 | +0.37(+2.19%) |