Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.00 | 24.52 | 22.32 | 22.97 | 2,732,200 | -1.09(-4.53%) |
Jan 28, 2021 | 23.92 | 24.55 | 23.00 | 24.06 | 2,352,245 | +0.68(+2.91%) |
Jan 27, 2021 | 24.80 | 26.13 | 23.12 | 23.38 | 3,445,344 | -2.94(-11.17%) |
Jan 26, 2021 | 27.07 | 27.50 | 25.50 | 26.32 | 2,913,660 | +0.09(+0.34%) |
Jan 25, 2021 | 25.98 | 28.54 | 24.95 | 26.23 | 5,523,135 | +1.18(+4.71%) |
Jan 22, 2021 | 23.54 | 25.90 | 23.50 | 25.05 | 3,361,800 | +1.03(+4.29%) |
Jan 21, 2021 | 25.12 | 25.44 | 23.00 | 24.02 | 3,537,026 | -0.91(-3.65%) |
Jan 20, 2021 | 24.58 | 25.30 | 22.62 | 24.93 | 4,362,337 | +0.73(+3.02%) |
Jan 19, 2021 | 25.00 | 26.30 | 24.08 | 24.20 | 5,959,119 | +0.45(+1.89%) |
Jan 15, 2021 | 23.20 | 25.23 | 21.60 | 23.75 | 7,373,700 | +0.40(+1.71%) |
Jan 14, 2021 | 20.30 | 23.79 | 19.46 | 23.35 | 7,217,091 | +3.35(+16.75%) |
Jan 13, 2021 | 20.93 | 21.56 | 19.81 | 20.00 | 2,474,879 | -0.71(-3.43%) |
Jan 12, 2021 | 20.20 | 20.90 | 19.83 | 20.71 | 2,645,842 | +0.33(+1.62%) |
Jan 11, 2021 | 20.25 | 21.14 | 19.60 | 20.38 | 3,569,703 | -0.40(-1.92%) |
Jan 08, 2021 | 21.01 | 22.34 | 19.00 | 20.78 | 9,014,500 | +0.48(+2.36%) |
Jan 07, 2021 | 17.90 | 20.59 | 17.12 | 20.30 | 6,081,407 | +3.45(+20.47%) |
Jan 06, 2021 | 16.68 | 18.23 | 16.55 | 16.85 | 2,748,619 | +0.52(+3.18%) |
Jan 05, 2021 | 16.20 | 16.75 | 16.12 | 16.33 | 1,645,215 | +0.13(+0.80%) |
Jan 04, 2021 | 17.10 | 17.21 | 15.95 | 16.20 | 2,688,718 | -1.00(-5.81%) |
Dec 31, 2020 | 17.20 | 17.20 | 17.20 | 1,688,542 | +0.09(+0.53%) | |
Dec 30, 2020 | 17.23 | 17.61 | 16.77 | 17.11 | 1,688,542 | +0.01(+0.06%) |
Dec 29, 2020 | 18.50 | 18.70 | 16.80 | 17.10 | 2,630,621 | -1.83(-9.67%) |
Dec 28, 2020 | 19.28 | 19.37 | 17.58 | 18.93 | 3,473,775 | -0.27(-1.41%) |
Dec 24, 2020 | 20.78 | 20.81 | 19.14 | 19.20 | 2,401,600 | -2.10(-9.86%) |
Dec 23, 2020 | 20.63 | 21.98 | 20.39 | 21.30 | 4,272,566 | +1.29(+6.45%) |
Dec 22, 2020 | 19.79 | 20.83 | 18.00 | 20.01 | 5,167,406 | +1.51(+8.16%) |
Dec 21, 2020 | 16.02 | 18.72 | 15.75 | 18.50 | 5,776,452 | +2.41(+14.98%) |
Dec 18, 2020 | 17.08 | 17.14 | 15.65 | 16.09 | 3,766,500 | -0.73(-4.34%) |
Dec 17, 2020 | 17.30 | 17.59 | 16.29 | 16.82 | 2,356,471 | -0.31(-1.81%) |
Dec 16, 2020 | 16.60 | 17.99 | 16.60 | 17.13 | 2,702,799 | +0.85(+5.22%) |
Dec 15, 2020 | 17.39 | 17.89 | 15.80 | 16.28 | 3,841,970 | -0.79(-4.63%) |
Dec 14, 2020 | 17.00 | 18.80 | 15.54 | 17.07 | 9,900,710 | +0.32(+1.91%) |
Dec 11, 2020 | 19.73 | 21.98 | 16.61 | 16.75 | 9,353,500 | -2.13(-11.28%) |