Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.32 | 25.61 | 22.69 | 22.71 | 3,567,142 | -1.02(-4.28%) |
Jan 28, 2021 | 23.05 | 23.87 | 22.46 | 23.73 | 1,650,922 | +1.07(+4.74%) |
Jan 27, 2021 | 22.69 | 23.22 | 21.62 | 22.65 | 2,003,263 | -0.83(-3.52%) |
Jan 26, 2021 | 24.55 | 24.59 | 23.39 | 23.48 | 1,306,177 | -0.60(-2.49%) |
Jan 25, 2021 | 24.42 | 24.60 | 23.35 | 24.08 | 1,552,932 | -0.55(-2.24%) |
Jan 22, 2021 | 24.21 | 24.67 | 23.63 | 24.63 | 1,182,379 | -0.18(-0.73%) |
Jan 21, 2021 | 25.37 | 25.48 | 24.74 | 24.81 | 1,197,693 | -0.29(-1.17%) |
Jan 20, 2021 | 25.52 | 25.79 | 24.91 | 25.10 | 1,126,809 | -0.19(-0.75%) |
Jan 19, 2021 | 25.17 | 25.34 | 24.75 | 25.29 | 1,440,167 | +0.54(+2.19%) |
Jan 15, 2021 | 25.32 | 25.43 | 24.66 | 24.75 | 855,596 | -0.98(-3.80%) |
Jan 14, 2021 | 26.24 | 26.42 | 25.65 | 25.73 | 944,059 | -0.21(-0.81%) |
Jan 13, 2021 | 26.65 | 26.76 | 25.67 | 25.94 | 1,137,598 | -0.72(-2.71%) |
Jan 12, 2021 | 25.90 | 26.73 | 25.75 | 26.66 | 1,303,547 | +0.98(+3.81%) |
Jan 11, 2021 | 24.73 | 25.86 | 24.54 | 25.68 | 1,138,335 | +0.56(+2.23%) |
Jan 08, 2021 | 25.78 | 25.95 | 24.80 | 25.12 | 1,437,363 | -0.67(-2.61%) |
Jan 07, 2021 | 26.39 | 26.88 | 25.55 | 25.80 | 1,629,599 | -0.16(-0.62%) |
Jan 06, 2021 | 24.51 | 26.43 | 24.51 | 25.96 | 2,832,545 | +1.82(+7.56%) |
Jan 05, 2021 | 23.05 | 24.18 | 23.05 | 24.14 | 1,286,079 | +1.07(+4.65%) |
Jan 04, 2021 | 23.59 | 23.82 | 22.85 | 23.06 | 1,572,692 | -0.27(-1.14%) |
Dec 31, 2020 | 23.33 | 23.33 | 23.33 | 805,697 | -0.34(-1.44%) | |
Dec 30, 2020 | 23.26 | 23.77 | 23.26 | 23.67 | 805,697 | +0.45(+1.92%) |
Dec 29, 2020 | 23.65 | 23.76 | 22.93 | 23.22 | 1,080,419 | -0.30(-1.29%) |
Dec 28, 2020 | 24.84 | 24.87 | 23.50 | 23.53 | 1,109,086 | -1.12(-4.55%) |
Dec 24, 2020 | 24.92 | 25.02 | 24.41 | 24.65 | 436,904 | -0.19(-0.76%) |
Dec 23, 2020 | 24.60 | 25.10 | 24.53 | 24.84 | 1,099,539 | +0.41(+1.67%) |
Dec 22, 2020 | 24.79 | 24.88 | 24.39 | 24.43 | 1,510,451 | -0.12(-0.50%) |
Dec 21, 2020 | 23.88 | 24.70 | 23.80 | 24.55 | 1,241,007 | +0.07(+0.27%) |
Dec 18, 2020 | 24.32 | 24.76 | 24.16 | 24.49 | 3,894,662 | +0.10(+0.43%) |
Dec 17, 2020 | 23.52 | 24.44 | 23.30 | 24.38 | 2,109,971 | +1.60(+7.00%) |
Dec 16, 2020 | 22.69 | 22.83 | 22.28 | 22.79 | 1,364,586 | +0.28(+1.27%) |
Dec 15, 2020 | 21.73 | 22.50 | 21.73 | 22.50 | 1,133,788 | +0.87(+4.04%) |
Dec 14, 2020 | 22.93 | 23.03 | 21.52 | 21.63 | 1,553,838 | -1.02(-4.49%) |
Dec 11, 2020 | 22.23 | 22.75 | 22.12 | 22.64 | 1,162,166 | +0.15(+0.68%) |
Dec 10, 2020 | 22.52 | 22.71 | 22.12 | 22.49 | 1,455,991 | +0.12(+0.55%) |
Dec 09, 2020 | 22.43 | 22.85 | 22.07 | 22.37 | 2,056,138 | +0.90(+4.20%) |
Dec 08, 2020 | 21.08 | 21.69 | 21.08 | 21.47 | 851,850 | +0.13(+0.62%) |
Dec 07, 2020 | 21.61 | 21.69 | 21.28 | 21.33 | 1,157,054 | -0.36(-1.66%) |
Dec 04, 2020 | 20.93 | 21.70 | 20.80 | 21.69 | 1,949,226 | +0.90(+4.34%) |
Dec 03, 2020 | 21.10 | 21.33 | 20.77 | 20.79 | 1,526,934 | -0.03(-0.14%) |
Dec 02, 2020 | 20.42 | 21.06 | 20.23 | 20.82 | 1,630,523 | +0.28(+1.39%) |
Dec 01, 2020 | 21.51 | 21.51 | 20.39 | 20.54 | 2,801,041 | -0.26(-1.23%) |
Nov 30, 2020 | 21.52 | 21.72 | 20.79 | 20.79 | 1,693,065 | -0.79(-3.65%) |
Nov 27, 2020 | 21.75 | 22.05 | 21.30 | 21.58 | 559,448 | -0.38(-1.73%) |
Nov 25, 2020 | 21.93 | 22.26 | 21.62 | 21.96 | 985,614 | -0.19(-0.86%) |
Nov 24, 2020 | 21.85 | 22.47 | 21.78 | 22.15 | 1,988,169 | +0.76(+3.55%) |
Nov 23, 2020 | 20.88 | 21.79 | 20.82 | 21.39 | 3,139,596 | +1.03(+5.04%) |
Nov 20, 2020 | 20.09 | 20.62 | 19.88 | 20.37 | 1,435,047 | +0.27(+1.32%) |
Nov 19, 2020 | 20.27 | 20.51 | 19.84 | 20.10 | 1,740,787 | -0.17(-0.84%) |
Nov 18, 2020 | 20.85 | 21.20 | 20.26 | 20.27 | 1,847,987 | -0.58(-2.78%) |
Nov 17, 2020 | 20.27 | 20.89 | 20.11 | 20.85 | 2,664,540 | +0.59(+2.91%) |
Nov 16, 2020 | 20.37 | 20.57 | 19.99 | 20.26 | 2,011,558 | +0.33(+1.67%) |
Nov 13, 2020 | 19.80 | 20.18 | 19.66 | 19.93 | 2,195,472 | +0.27(+1.35%) |
Nov 12, 2020 | 20.61 | 21.01 | 19.53 | 19.66 | 2,975,403 | -1.22(-5.82%) |
Nov 11, 2020 | 21.11 | 21.75 | 20.59 | 20.88 | 2,603,526 | +0.08(+0.37%) |
Nov 10, 2020 | 19.89 | 21.27 | 19.56 | 20.80 | 3,514,717 | +1.39(+7.14%) |
Nov 09, 2020 | 20.96 | 21.44 | 19.12 | 19.42 | 4,640,221 | -0.21(-1.07%) |
Nov 06, 2020 | 19.44 | 20.32 | 19.04 | 19.62 | 4,725,342 | +0.55(+2.86%) |
Nov 05, 2020 | 16.69 | 19.19 | 16.69 | 19.08 | 5,918,653 | +2.46(+14.84%) |
Nov 04, 2020 | 17.12 | 17.22 | 16.25 | 16.61 | 3,986,212 | -0.67(-3.86%) |
Nov 03, 2020 | 16.54 | 17.40 | 16.38 | 17.28 | 4,423,042 | +1.01(+6.18%) |