Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.59 | 27.52 | 26.19 | 26.60 | 14,277,100 | -0.24(-0.89%) |
Jan 28, 2021 | 26.25 | 26.99 | 26.21 | 26.84 | 18,810,184 | +0.04(+0.15%) |
Jan 27, 2021 | 26.82 | 27.40 | 25.76 | 26.80 | 9,601,004 | -0.20(-0.74%) |
Jan 26, 2021 | 27.09 | 27.19 | 26.73 | 27.00 | 11,742,102 | -0.21(-0.77%) |
Jan 25, 2021 | 28.00 | 28.04 | 26.65 | 27.21 | 12,433,234 | +0.19(+0.70%) |
Jan 22, 2021 | 25.92 | 27.35 | 25.82 | 27.02 | 12,838,200 | +1.00(+3.84%) |
Jan 21, 2021 | 25.83 | 26.09 | 25.09 | 26.02 | 11,770,721 | -0.08(-0.31%) |
Jan 20, 2021 | 27.01 | 28.84 | 25.89 | 26.10 | 25,729,672 | -0.77(-2.87%) |
Jan 19, 2021 | 23.97 | 27.00 | 23.96 | 26.87 | 25,174,828 | +4.66(+20.98%) |
Jan 15, 2021 | 21.70 | 22.48 | 21.55 | 22.21 | 9,856,900 | +0.51(+2.35%) |
Jan 14, 2021 | 21.35 | 21.71 | 21.15 | 21.70 | 5,814,701 | +0.55(+2.60%) |
Jan 13, 2021 | 21.40 | 21.82 | 21.08 | 21.15 | 5,253,057 | -0.31(-1.44%) |
Jan 12, 2021 | 22.10 | 22.25 | 20.92 | 21.46 | 16,577,949 | +0.48(+2.29%) |
Jan 11, 2021 | 20.90 | 21.13 | 20.52 | 20.98 | 23,230,624 | -0.07(-0.33%) |
Jan 08, 2021 | 20.60 | 21.08 | 20.44 | 21.05 | 12,782,100 | +0.45(+2.18%) |
Jan 07, 2021 | 20.18 | 20.71 | 19.96 | 20.60 | 13,180,077 | -0.35(-1.67%) |
Jan 06, 2021 | 20.10 | 21.29 | 20.10 | 20.95 | 9,278,121 | +0.49(+2.39%) |
Jan 05, 2021 | 19.57 | 20.48 | 19.42 | 20.46 | 9,129,652 | +1.09(+5.63%) |
Jan 04, 2021 | 19.30 | 19.54 | 18.90 | 19.37 | 8,446,105 | +0.13(+0.68%) |
Dec 31, 2020 | 19.24 | 19.24 | 19.24 | 8,692,624 | +0.02(+0.10%) | |
Dec 30, 2020 | 19.20 | 20.18 | 19.19 | 19.22 | 8,692,624 | +0.29(+1.53%) |
Dec 29, 2020 | 18.63 | 19.04 | 18.42 | 18.93 | 7,347,394 | +0.39(+2.10%) |
Dec 28, 2020 | 18.87 | 19.03 | 18.03 | 18.54 | 9,556,867 | -0.37(-1.96%) |
Dec 24, 2020 | 18.48 | 18.93 | 18.41 | 18.91 | 4,993,000 | +0.08(+0.42%) |
Dec 23, 2020 | 18.95 | 19.15 | 18.81 | 18.83 | 2,480,172 | -0.05(-0.26%) |
Dec 22, 2020 | 19.00 | 19.00 | 18.62 | 18.88 | 4,817,437 | +0.08(+0.43%) |
Dec 21, 2020 | 18.41 | 19.03 | 18.31 | 18.80 | 10,125,670 | +0.14(+0.75%) |
Dec 18, 2020 | 18.54 | 18.68 | 18.16 | 18.66 | 8,953,700 | +0.21(+1.14%) |
Dec 17, 2020 | 17.90 | 18.52 | 17.87 | 18.45 | 8,431,563 | +0.60(+3.36%) |
Dec 16, 2020 | 18.58 | 18.70 | 17.52 | 17.85 | 18,496,692 | -1.20(-6.30%) |
Dec 15, 2020 | 18.96 | 19.14 | 18.46 | 19.05 | 5,714,512 | +0.17(+0.90%) |
Dec 14, 2020 | 18.89 | 19.32 | 18.59 | 18.88 | 5,849,923 | +0.16(+0.85%) |
Dec 11, 2020 | 18.60 | 19.55 | 18.52 | 18.72 | 12,692,500 | +0.11(+0.59%) |
Dec 10, 2020 | 18.55 | 18.68 | 18.09 | 18.61 | 9,503,582 | -0.27(-1.43%) |
Dec 09, 2020 | 18.00 | 19.63 | 17.94 | 18.88 | 22,101,568 | +0.88(+4.89%) |
Dec 08, 2020 | 16.76 | 18.06 | 16.65 | 18.00 | 15,297,834 | +1.19(+7.08%) |
Dec 07, 2020 | 16.74 | 16.88 | 16.39 | 16.81 | 7,183,114 | +0.08(+0.48%) |
Dec 04, 2020 | 16.72 | 16.90 | 16.64 | 16.73 | 5,154,400 | -0.01(-0.06%) |
Dec 03, 2020 | 16.56 | 16.89 | 16.46 | 16.74 | 5,318,085 | +0.30(+1.82%) |
Dec 02, 2020 | 16.35 | 16.55 | 16.07 | 16.44 | 10,607,498 | +0.03(+0.18%) |
Dec 01, 2020 | 16.73 | 16.81 | 16.30 | 16.41 | 15,140,455 | -0.35(-2.09%) |
Nov 30, 2020 | 16.97 | 16.99 | 16.31 | 16.76 | 15,673,145 | -0.24(-1.41%) |
Nov 27, 2020 | 16.59 | 17.13 | 16.51 | 17.00 | 6,035,100 | +0.29(+1.74%) |
Nov 25, 2020 | 16.46 | 16.72 | 16.12 | 16.71 | 6,365,200 | +0.23(+1.40%) |
Nov 24, 2020 | 16.41 | 16.50 | 16.27 | 16.48 | 11,541,916 | -0.02(-0.12%) |
Nov 23, 2020 | 16.76 | 16.76 | 16.20 | 16.50 | 18,518,348 | -0.23(-1.37%) |
Nov 20, 2020 | 16.43 | 16.80 | 16.24 | 16.73 | 12,063,700 | +0.33(+2.01%) |
Nov 19, 2020 | 16.00 | 16.47 | 15.72 | 16.40 | 7,642,927 | +0.28(+1.74%) |
Nov 18, 2020 | 16.19 | 16.19 | 15.94 | 16.12 | 8,746,562 | -0.09(-0.56%) |
Nov 17, 2020 | 16.10 | 16.36 | 15.99 | 16.21 | 5,205,071 | +0.11(+0.68%) |
Nov 16, 2020 | 16.49 | 16.80 | 16.09 | 16.10 | 5,635,381 | -0.39(-2.37%) |
Nov 13, 2020 | 16.03 | 16.65 | 16.03 | 16.49 | 12,695,200 | +0.50(+3.13%) |
Nov 12, 2020 | 15.32 | 16.30 | 15.31 | 15.99 | 9,737,177 | +0.68(+4.44%) |
Nov 11, 2020 | 15.15 | 15.38 | 14.20 | 15.31 | 16,525,605 | +0.36(+2.41%) |
Nov 10, 2020 | 15.08 | 15.27 | 14.74 | 14.95 | 23,893,746 | -0.17(-1.12%) |
Nov 09, 2020 | 15.34 | 15.74 | 14.98 | 15.12 | 16,434,662 | -0.15(-0.98%) |
Nov 06, 2020 | 15.43 | 15.50 | 15.21 | 15.27 | 14,044,200 | -0.59(-3.72%) |
Nov 05, 2020 | 15.33 | 15.93 | 15.20 | 15.86 | 6,388,771 | +0.49(+3.19%) |
Nov 04, 2020 | 15.02 | 15.50 | 14.93 | 15.37 | 9,649,723 | +0.50(+3.36%) |
Nov 03, 2020 | 14.66 | 14.90 | 14.50 | 14.87 | 7,682,804 | +0.12(+0.81%) |