Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.23 | 25.52 | 22.61 | 22.63 | 3,579,927 | -1.01(-4.28%) |
Jan 28, 2021 | 22.97 | 23.78 | 22.38 | 23.64 | 1,656,839 | +1.07(+4.74%) |
Jan 27, 2021 | 22.61 | 23.14 | 21.54 | 22.57 | 2,010,443 | -0.82(-3.52%) |
Jan 26, 2021 | 24.47 | 24.50 | 23.30 | 23.40 | 1,310,859 | -0.60(-2.49%) |
Jan 25, 2021 | 24.33 | 24.51 | 23.26 | 23.99 | 1,558,498 | -0.55(-2.24%) |
Jan 22, 2021 | 24.13 | 24.58 | 23.55 | 24.54 | 1,186,617 | -0.18(-0.73%) |
Jan 21, 2021 | 25.28 | 25.39 | 24.66 | 24.72 | 1,201,986 | -0.29(-1.17%) |
Jan 20, 2021 | 25.43 | 25.70 | 24.83 | 25.02 | 1,130,848 | -0.19(-0.75%) |
Jan 19, 2021 | 25.08 | 25.25 | 24.66 | 25.20 | 1,445,329 | +0.54(+2.19%) |
Jan 15, 2021 | 25.23 | 25.34 | 24.57 | 24.67 | 858,662 | -0.97(-3.80%) |
Jan 14, 2021 | 26.15 | 26.32 | 25.55 | 25.64 | 947,443 | -0.21(-0.81%) |
Jan 13, 2021 | 26.56 | 26.66 | 25.58 | 25.85 | 1,141,676 | -0.72(-2.71%) |
Jan 12, 2021 | 25.81 | 26.63 | 25.66 | 26.57 | 1,308,219 | +0.97(+3.81%) |
Jan 11, 2021 | 24.64 | 25.77 | 24.46 | 25.59 | 1,142,415 | +0.56(+2.23%) |
Jan 08, 2021 | 25.69 | 25.86 | 24.71 | 25.03 | 1,442,515 | -0.67(-2.61%) |
Jan 07, 2021 | 26.29 | 26.79 | 25.46 | 25.71 | 1,635,440 | -0.16(-0.62%) |
Jan 06, 2021 | 24.42 | 26.34 | 24.42 | 25.87 | 2,842,697 | +1.82(+7.56%) |
Jan 05, 2021 | 22.97 | 24.10 | 22.97 | 24.05 | 1,290,689 | +1.07(+4.65%) |
Jan 04, 2021 | 23.51 | 23.74 | 22.77 | 22.98 | 1,578,329 | -0.27(-1.14%) |
Dec 31, 2020 | 23.25 | 23.25 | 23.25 | 808,585 | -0.34(-1.44%) | |
Dec 30, 2020 | 23.18 | 23.68 | 23.18 | 23.59 | 808,585 | +0.44(+1.92%) |
Dec 29, 2020 | 23.57 | 23.67 | 22.85 | 23.14 | 1,084,292 | -0.30(-1.29%) |
Dec 28, 2020 | 24.75 | 24.78 | 23.42 | 23.44 | 1,113,061 | -1.12(-4.55%) |
Dec 24, 2020 | 24.84 | 24.93 | 24.32 | 24.56 | 438,470 | -0.19(-0.76%) |
Dec 23, 2020 | 24.51 | 25.02 | 24.44 | 24.75 | 1,103,480 | +0.41(+1.67%) |
Dec 22, 2020 | 24.70 | 24.79 | 24.31 | 24.34 | 1,515,865 | -0.12(-0.50%) |
Dec 21, 2020 | 23.79 | 24.61 | 23.72 | 24.47 | 1,245,455 | +0.07(+0.27%) |
Dec 18, 2020 | 24.23 | 24.67 | 24.07 | 24.40 | 3,908,622 | +0.10(+0.43%) |
Dec 17, 2020 | 23.43 | 24.35 | 23.22 | 24.30 | 2,117,534 | +1.59(+7.00%) |
Dec 16, 2020 | 22.61 | 22.74 | 22.20 | 22.71 | 1,369,477 | +0.28(+1.27%) |
Dec 15, 2020 | 21.66 | 22.42 | 21.66 | 22.42 | 1,137,852 | +0.87(+4.04%) |
Dec 14, 2020 | 22.85 | 22.95 | 21.45 | 21.55 | 1,559,407 | -1.01(-4.49%) |
Dec 11, 2020 | 22.15 | 22.67 | 22.04 | 22.56 | 1,166,331 | +0.15(+0.68%) |
Dec 10, 2020 | 22.44 | 22.63 | 22.04 | 22.41 | 1,461,210 | +0.12(+0.55%) |
Dec 09, 2020 | 22.35 | 22.77 | 21.99 | 22.29 | 2,063,508 | +0.90(+4.20%) |
Dec 08, 2020 | 21.00 | 21.62 | 21.00 | 21.39 | 854,903 | +0.13(+0.62%) |
Dec 07, 2020 | 21.53 | 21.62 | 21.20 | 21.26 | 1,161,201 | -0.36(-1.66%) |
Dec 04, 2020 | 20.86 | 21.63 | 20.73 | 21.62 | 1,956,212 | +0.90(+4.34%) |
Dec 03, 2020 | 21.02 | 21.26 | 20.70 | 20.72 | 1,532,407 | -0.03(-0.14%) |
Dec 02, 2020 | 20.35 | 20.98 | 20.16 | 20.75 | 1,636,368 | +0.28(+1.39%) |
Dec 01, 2020 | 21.44 | 21.44 | 20.32 | 20.46 | 2,811,081 | -0.26(-1.23%) |
Nov 30, 2020 | 21.45 | 21.65 | 20.72 | 20.72 | 1,699,133 | -0.79(-3.65%) |
Nov 27, 2020 | 21.67 | 21.97 | 21.22 | 21.50 | 561,453 | -0.38(-1.73%) |
Nov 25, 2020 | 21.85 | 22.18 | 21.54 | 21.88 | 989,147 | -0.19(-0.86%) |
Nov 24, 2020 | 21.77 | 22.39 | 21.70 | 22.07 | 1,995,295 | +0.76(+3.55%) |
Nov 23, 2020 | 20.80 | 21.71 | 20.75 | 21.31 | 3,150,849 | +1.02(+5.04%) |
Nov 20, 2020 | 20.02 | 20.55 | 19.81 | 20.29 | 1,440,191 | +0.27(+1.32%) |
Nov 19, 2020 | 20.20 | 20.43 | 19.77 | 20.03 | 1,747,026 | -0.17(-0.84%) |
Nov 18, 2020 | 20.78 | 21.13 | 20.19 | 20.20 | 1,854,611 | -0.58(-2.78%) |
Nov 17, 2020 | 20.20 | 20.81 | 20.04 | 20.78 | 2,674,090 | +0.59(+2.91%) |
Nov 16, 2020 | 20.29 | 20.50 | 19.91 | 20.19 | 2,018,768 | +0.33(+1.67%) |
Nov 13, 2020 | 19.73 | 20.11 | 19.59 | 19.86 | 2,203,341 | +0.27(+1.35%) |
Nov 12, 2020 | 20.54 | 20.94 | 19.46 | 19.59 | 2,986,068 | -1.21(-5.82%) |
Nov 11, 2020 | 21.03 | 21.67 | 20.52 | 20.80 | 2,612,857 | +0.08(+0.37%) |
Nov 10, 2020 | 19.82 | 21.19 | 19.49 | 20.73 | 3,527,315 | +1.38(+7.14%) |
Nov 09, 2020 | 20.89 | 21.36 | 19.05 | 19.35 | 4,656,853 | -0.21(-1.06%) |
Nov 06, 2020 | 19.37 | 20.25 | 18.97 | 19.55 | 4,742,279 | +0.54(+2.86%) |
Nov 05, 2020 | 16.63 | 19.12 | 16.63 | 19.01 | 5,939,866 | +2.46(+14.84%) |
Nov 04, 2020 | 17.06 | 17.15 | 16.19 | 16.55 | 4,000,500 | -0.67(-3.87%) |
Nov 03, 2020 | 16.48 | 17.34 | 16.32 | 17.22 | 4,438,896 | +1.00(+6.18%) |