Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.40 | 24.40 | 23.08 | 23.29 | 645,200 | -0.14(-0.60%) |
Jan 28, 2021 | 23.00 | 24.04 | 22.73 | 23.43 | 670,851 | +1.26(+5.68%) |
Jan 27, 2021 | 24.22 | 24.50 | 22.06 | 22.17 | 1,123,428 | -2.57(-10.39%) |
Jan 26, 2021 | 26.00 | 26.00 | 24.60 | 24.74 | 509,190 | -0.34(-1.36%) |
Jan 25, 2021 | 25.95 | 26.48 | 24.36 | 25.08 | 682,480 | -0.88(-3.39%) |
Jan 22, 2021 | 25.39 | 26.24 | 25.13 | 25.96 | 825,300 | +0.39(+1.53%) |
Jan 21, 2021 | 25.54 | 25.92 | 24.71 | 25.57 | 546,370 | +0.00(+0.00%) |
Jan 20, 2021 | 26.54 | 27.10 | 25.47 | 25.57 | 682,429 | -0.83(-3.14%) |
Jan 19, 2021 | 25.81 | 26.90 | 25.81 | 26.40 | 752,452 | +1.10(+4.35%) |
Jan 15, 2021 | 25.25 | 26.00 | 24.56 | 25.30 | 669,500 | -0.35(-1.36%) |
Jan 14, 2021 | 23.26 | 25.90 | 23.26 | 25.65 | 870,439 | +2.35(+10.09%) |
Jan 13, 2021 | 22.45 | 23.69 | 22.17 | 23.30 | 406,491 | +0.90(+4.02%) |
Jan 12, 2021 | 22.66 | 22.77 | 22.06 | 22.40 | 447,602 | -0.26(-1.15%) |
Jan 11, 2021 | 23.28 | 23.61 | 22.51 | 22.66 | 423,749 | -0.90(-3.82%) |
Jan 08, 2021 | 23.66 | 24.40 | 23.24 | 23.56 | 760,700 | +0.28(+1.20%) |
Jan 07, 2021 | 21.88 | 23.35 | 21.55 | 23.28 | 625,656 | +1.77(+8.23%) |
Jan 06, 2021 | 20.71 | 21.73 | 20.56 | 21.51 | 737,435 | +0.42(+1.99%) |
Jan 05, 2021 | 21.26 | 21.91 | 21.05 | 21.09 | 685,551 | -0.34(-1.59%) |
Jan 04, 2021 | 22.32 | 22.59 | 20.65 | 21.43 | 1,066,219 | -0.40(-1.83%) |
Dec 31, 2020 | 21.83 | 21.83 | 21.83 | 539,118 | -0.86(-3.79%) | |
Dec 30, 2020 | 22.00 | 22.73 | 21.93 | 22.69 | 539,118 | +1.03(+4.76%) |
Dec 29, 2020 | 22.68 | 22.75 | 20.90 | 21.66 | 729,293 | -0.82(-3.65%) |
Dec 28, 2020 | 22.93 | 23.35 | 22.40 | 22.48 | 639,412 | -0.19(-0.84%) |
Dec 24, 2020 | 22.99 | 23.05 | 22.45 | 22.67 | 225,300 | -0.12(-0.53%) |
Dec 23, 2020 | 23.44 | 23.89 | 22.78 | 22.79 | 925,805 | -0.62(-2.65%) |
Dec 22, 2020 | 20.60 | 23.46 | 20.50 | 23.41 | 1,765,401 | +3.26(+16.18%) |
Dec 21, 2020 | 19.73 | 20.42 | 19.23 | 20.15 | 1,292,051 | +0.59(+3.02%) |
Dec 18, 2020 | 20.43 | 20.43 | 19.48 | 19.56 | 2,634,900 | -0.25(-1.26%) |
Dec 17, 2020 | 19.57 | 19.93 | 19.26 | 19.81 | 508,647 | +0.56(+2.91%) |
Dec 16, 2020 | 19.62 | 19.99 | 19.12 | 19.25 | 656,446 | -0.06(-0.31%) |
Dec 15, 2020 | 18.94 | 19.31 | 18.80 | 19.31 | 663,405 | +0.47(+2.49%) |
Dec 14, 2020 | 18.80 | 19.69 | 18.58 | 18.84 | 965,671 | +1.29(+7.35%) |
Dec 11, 2020 | 17.52 | 18.08 | 17.41 | 17.55 | 795,700 | -0.11(-0.62%) |
Dec 10, 2020 | 17.19 | 17.73 | 17.00 | 17.66 | 637,170 | +0.50(+2.88%) |
Dec 09, 2020 | 18.08 | 18.18 | 16.99 | 17.16 | 343,025 | -0.88(-4.85%) |
Dec 08, 2020 | 17.97 | 18.32 | 17.81 | 18.04 | 419,957 | +0.08(+0.45%) |
Dec 07, 2020 | 17.63 | 18.36 | 17.38 | 17.96 | 505,178 | +0.40(+2.28%) |
Dec 04, 2020 | 17.06 | 17.67 | 17.03 | 17.56 | 401,200 | +0.52(+3.05%) |
Dec 03, 2020 | 18.15 | 18.40 | 16.90 | 17.04 | 2,254,480 | -1.84(-9.75%) |
Dec 02, 2020 | 18.98 | 19.16 | 18.74 | 18.88 | 136,066 | -0.17(-0.89%) |
Dec 01, 2020 | 18.70 | 19.30 | 18.42 | 19.05 | 588,560 | +0.53(+2.86%) |
Nov 30, 2020 | 18.06 | 18.61 | 17.84 | 18.52 | 262,162 | +0.51(+2.83%) |
Nov 27, 2020 | 17.71 | 18.03 | 17.34 | 18.01 | 179,700 | +0.15(+0.84%) |
Nov 25, 2020 | 17.87 | 17.92 | 17.50 | 17.86 | 208,900 | -0.04(-0.22%) |
Nov 24, 2020 | 17.63 | 18.01 | 17.43 | 17.90 | 297,013 | +0.52(+2.99%) |
Nov 23, 2020 | 17.50 | 17.90 | 17.24 | 17.38 | 351,448 | +0.03(+0.17%) |
Nov 20, 2020 | 16.32 | 17.44 | 16.32 | 17.35 | 458,500 | +0.89(+5.41%) |
Nov 19, 2020 | 16.18 | 16.46 | 15.96 | 16.46 | 271,248 | +0.22(+1.35%) |
Nov 18, 2020 | 16.20 | 16.47 | 16.14 | 16.24 | 302,194 | +0.10(+0.62%) |
Nov 17, 2020 | 15.75 | 16.17 | 15.46 | 16.14 | 306,426 | +0.29(+1.83%) |
Nov 16, 2020 | 15.87 | 15.93 | 15.60 | 15.85 | 377,194 | +0.23(+1.47%) |
Nov 13, 2020 | 15.49 | 15.71 | 15.25 | 15.62 | 317,700 | +0.38(+2.49%) |
Nov 12, 2020 | 15.18 | 15.43 | 14.96 | 15.24 | 385,627 | -0.09(-0.59%) |
Nov 11, 2020 | 15.66 | 15.68 | 14.94 | 15.33 | 366,693 | -0.13(-0.84%) |
Nov 10, 2020 | 15.66 | 15.88 | 15.17 | 15.46 | 351,025 | -0.05(-0.32%) |
Nov 09, 2020 | 14.70 | 15.78 | 14.50 | 15.51 | 538,843 | +1.01(+6.97%) |
Nov 06, 2020 | 14.75 | 14.75 | 14.14 | 14.50 | 253,900 | -0.01(-0.07%) |
Nov 05, 2020 | 14.43 | 14.79 | 14.03 | 14.51 | 334,573 | +0.34(+2.40%) |
Nov 04, 2020 | 13.45 | 14.25 | 13.43 | 14.17 | 279,063 | +0.61(+4.50%) |
Nov 03, 2020 | 13.13 | 13.68 | 13.11 | 13.56 | 276,982 | +0.59(+4.55%) |