Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.96 | 29.72 | 27.14 | 27.59 | 2,024,889 | -0.53(-1.87%) |
Jan 28, 2021 | 25.83 | 28.34 | 25.57 | 28.11 | 3,018,898 | +2.74(+10.78%) |
Jan 27, 2021 | 23.89 | 25.76 | 23.48 | 25.38 | 1,600,635 | +1.18(+4.87%) |
Jan 26, 2021 | 24.44 | 24.65 | 23.38 | 24.20 | 778,839 | -0.04(-0.14%) |
Jan 25, 2021 | 23.81 | 24.91 | 23.78 | 24.23 | 627,152 | +0.52(+2.19%) |
Jan 22, 2021 | 23.32 | 23.72 | 23.08 | 23.71 | 431,431 | +0.24(+1.02%) |
Jan 21, 2021 | 23.15 | 23.77 | 23.04 | 23.48 | 443,059 | +0.53(+2.32%) |
Jan 20, 2021 | 22.70 | 23.15 | 22.66 | 22.94 | 374,762 | +0.32(+1.43%) |
Jan 19, 2021 | 23.46 | 23.51 | 22.51 | 22.62 | 386,299 | -0.53(-2.27%) |
Jan 15, 2021 | 23.17 | 23.61 | 22.70 | 23.15 | 448,534 | -0.39(-1.67%) |
Jan 14, 2021 | 23.34 | 23.74 | 23.26 | 23.54 | 499,049 | +0.32(+1.39%) |
Jan 13, 2021 | 23.46 | 23.76 | 23.13 | 23.22 | 505,839 | -0.60(-2.50%) |
Jan 12, 2021 | 23.53 | 24.23 | 23.49 | 23.81 | 691,338 | +0.27(+1.16%) |
Jan 11, 2021 | 22.80 | 23.85 | 22.80 | 23.54 | 526,402 | +0.51(+2.19%) |
Jan 08, 2021 | 23.00 | 23.15 | 22.60 | 23.03 | 530,060 | +0.09(+0.40%) |
Jan 07, 2021 | 22.86 | 23.23 | 22.80 | 22.94 | 519,203 | +0.18(+0.77%) |
Jan 06, 2021 | 21.64 | 22.87 | 21.64 | 22.77 | 1,158,892 | +1.62(+7.66%) |
Jan 05, 2021 | 20.11 | 21.48 | 19.94 | 21.15 | 740,698 | +1.03(+5.13%) |
Jan 04, 2021 | 20.70 | 20.86 | 19.95 | 20.12 | 487,820 | -0.37(-1.82%) |
Dec 31, 2020 | 20.49 | 20.49 | 20.49 | 568,975 | +0.10(+0.48%) | |
Dec 30, 2020 | 20.89 | 21.40 | 20.33 | 20.39 | 568,975 | -0.55(-2.65%) |
Dec 29, 2020 | 21.22 | 21.26 | 20.59 | 20.94 | 396,437 | -0.34(-1.58%) |
Dec 28, 2020 | 21.15 | 21.41 | 20.92 | 21.28 | 661,101 | +0.19(+0.90%) |
Dec 24, 2020 | 21.15 | 21.44 | 20.87 | 21.09 | 243,437 | +0.06(+0.30%) |
Dec 23, 2020 | 20.48 | 21.17 | 20.48 | 21.03 | 489,811 | +0.69(+3.38%) |
Dec 22, 2020 | 21.04 | 21.12 | 20.24 | 20.34 | 597,749 | -0.60(-2.85%) |
Dec 21, 2020 | 20.75 | 21.13 | 20.44 | 20.94 | 712,695 | -0.17(-0.80%) |
Dec 18, 2020 | 21.22 | 21.63 | 20.90 | 21.10 | 2,551,814 | -0.06(-0.30%) |
Dec 17, 2020 | 21.38 | 21.59 | 20.81 | 21.17 | 1,093,415 | -0.13(-0.61%) |
Dec 16, 2020 | 21.46 | 21.84 | 21.19 | 21.30 | 649,680 | -0.12(-0.58%) |
Dec 15, 2020 | 21.20 | 21.64 | 20.97 | 21.42 | 619,762 | +0.49(+2.34%) |
Dec 14, 2020 | 21.42 | 21.84 | 20.93 | 20.93 | 909,965 | -0.20(-0.93%) |
Dec 11, 2020 | 20.70 | 21.21 | 20.67 | 21.13 | 663,118 | +0.33(+1.60%) |
Dec 10, 2020 | 20.80 | 21.19 | 20.54 | 20.80 | 886,913 | -0.26(-1.24%) |
Dec 09, 2020 | 20.54 | 21.50 | 20.54 | 21.06 | 969,417 | +0.78(+3.86%) |
Dec 08, 2020 | 19.66 | 21.27 | 19.40 | 20.27 | 2,140,063 | +1.03(+5.35%) |
Dec 07, 2020 | 18.33 | 19.52 | 18.06 | 19.24 | 973,701 | +0.79(+4.27%) |
Dec 04, 2020 | 18.29 | 18.50 | 18.08 | 18.46 | 381,488 | +0.14(+0.78%) |
Dec 03, 2020 | 18.24 | 18.57 | 18.12 | 18.31 | 391,606 | +0.15(+0.83%) |
Dec 02, 2020 | 18.02 | 18.46 | 17.78 | 18.16 | 534,342 | +0.20(+1.13%) |
Dec 01, 2020 | 17.78 | 17.99 | 17.47 | 17.96 | 691,442 | +0.48(+2.72%) |
Nov 30, 2020 | 18.15 | 18.16 | 17.20 | 17.48 | 961,302 | -0.80(-4.38%) |
Nov 27, 2020 | 18.52 | 18.71 | 18.12 | 18.29 | 251,871 | -0.32(-1.72%) |
Nov 25, 2020 | 18.18 | 18.72 | 17.93 | 18.61 | 585,962 | +0.27(+1.46%) |
Nov 24, 2020 | 18.68 | 18.68 | 17.93 | 18.34 | 651,536 | +0.14(+0.75%) |
Nov 23, 2020 | 18.42 | 18.76 | 18.14 | 18.20 | 975,674 | +0.07(+0.40%) |
Nov 20, 2020 | 19.01 | 19.23 | 17.63 | 18.13 | 1,373,022 | -0.65(-3.47%) |
Nov 19, 2020 | 17.98 | 18.84 | 17.66 | 18.78 | 885,558 | +0.81(+4.50%) |
Nov 18, 2020 | 18.20 | 18.61 | 17.97 | 17.97 | 522,920 | -0.12(-0.65%) |
Nov 17, 2020 | 17.85 | 18.20 | 17.78 | 18.09 | 600,459 | +0.03(+0.14%) |
Nov 16, 2020 | 17.95 | 18.36 | 17.86 | 18.06 | 835,445 | +0.14(+0.76%) |
Nov 13, 2020 | 18.03 | 18.33 | 17.47 | 17.93 | 488,250 | +0.03(+0.15%) |
Nov 12, 2020 | 18.72 | 18.72 | 17.65 | 17.90 | 730,458 | -1.04(-5.47%) |
Nov 11, 2020 | 20.07 | 20.07 | 18.81 | 18.94 | 768,435 | -1.30(-6.44%) |
Nov 10, 2020 | 19.23 | 20.34 | 19.13 | 20.24 | 856,383 | +1.21(+6.34%) |
Nov 09, 2020 | 17.65 | 19.38 | 17.61 | 19.04 | 1,122,270 | +2.55(+15.46%) |
Nov 06, 2020 | 16.70 | 17.03 | 16.40 | 16.49 | 476,132 | -0.18(-1.10%) |
Nov 05, 2020 | 16.87 | 17.05 | 16.27 | 16.67 | 539,394 | -0.25(-1.46%) |
Nov 04, 2020 | 16.68 | 16.93 | 16.21 | 16.92 | 845,693 | -0.10(-0.57%) |
Nov 03, 2020 | 16.57 | 17.12 | 16.31 | 17.02 | 1,181,489 | +0.78(+4.82%) |