Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.31 | 20.31 | 19.26 | 19.90 | 802,200 | -0.10(-0.50%) |
Jan 28, 2021 | 20.10 | 20.35 | 19.03 | 20.00 | 1,280,167 | +0.65(+3.36%) |
Jan 27, 2021 | 20.00 | 20.20 | 18.95 | 19.35 | 2,390,754 | -1.25(-6.07%) |
Jan 26, 2021 | 21.25 | 21.56 | 20.50 | 20.60 | 1,309,048 | -0.37(-1.76%) |
Jan 25, 2021 | 21.39 | 21.50 | 20.40 | 20.97 | 4,536,063 | -1.75(-7.70%) |
Jan 22, 2021 | 23.13 | 23.29 | 22.20 | 22.72 | 652,300 | -0.57(-2.45%) |
Jan 21, 2021 | 23.55 | 23.98 | 23.01 | 23.29 | 300,836 | -0.09(-0.38%) |
Jan 20, 2021 | 22.10 | 23.62 | 22.10 | 23.38 | 652,975 | +1.44(+6.56%) |
Jan 19, 2021 | 21.49 | 22.08 | 21.35 | 21.94 | 464,308 | +0.45(+2.09%) |
Jan 15, 2021 | 21.37 | 22.11 | 21.20 | 21.49 | 345,100 | -0.11(-0.51%) |
Jan 14, 2021 | 21.30 | 21.76 | 20.51 | 21.60 | 590,960 | +0.23(+1.08%) |
Jan 13, 2021 | 21.97 | 22.46 | 21.33 | 21.37 | 442,667 | -0.41(-1.88%) |
Jan 12, 2021 | 22.19 | 22.39 | 21.62 | 21.78 | 371,526 | -0.24(-1.09%) |
Jan 11, 2021 | 22.00 | 22.38 | 21.52 | 22.02 | 579,031 | -0.31(-1.39%) |
Jan 08, 2021 | 24.12 | 24.18 | 22.10 | 22.33 | 502,400 | -1.61(-6.73%) |
Jan 07, 2021 | 22.73 | 24.00 | 22.72 | 23.94 | 337,088 | +1.24(+5.46%) |
Jan 06, 2021 | 22.73 | 22.94 | 21.77 | 22.70 | 405,163 | +0.50(+2.25%) |
Jan 05, 2021 | 21.87 | 22.43 | 21.48 | 22.20 | 469,387 | +0.34(+1.56%) |
Jan 04, 2021 | 22.96 | 23.36 | 21.27 | 21.86 | 503,416 | -1.10(-4.79%) |
Dec 31, 2020 | 22.96 | 22.96 | 22.96 | 378,420 | -0.48(-2.05%) | |
Dec 30, 2020 | 23.13 | 23.87 | 23.13 | 23.44 | 378,420 | +0.31(+1.34%) |
Dec 29, 2020 | 23.81 | 24.00 | 22.68 | 23.13 | 311,150 | -0.56(-2.36%) |
Dec 28, 2020 | 24.66 | 24.95 | 23.58 | 23.69 | 355,212 | -0.58(-2.39%) |
Dec 24, 2020 | 23.16 | 24.28 | 22.85 | 24.27 | 190,400 | +1.07(+4.61%) |
Dec 23, 2020 | 23.90 | 24.07 | 22.91 | 23.20 | 282,688 | -0.68(-2.85%) |
Dec 22, 2020 | 23.48 | 23.98 | 23.23 | 23.88 | 247,208 | +0.37(+1.57%) |
Dec 21, 2020 | 23.52 | 23.68 | 22.71 | 23.51 | 288,776 | -0.06(-0.25%) |
Dec 18, 2020 | 24.12 | 24.35 | 23.52 | 23.57 | 451,200 | -0.46(-1.91%) |
Dec 17, 2020 | 23.31 | 24.16 | 23.30 | 24.03 | 349,778 | +1.07(+4.66%) |
Dec 16, 2020 | 23.30 | 23.54 | 22.58 | 22.96 | 265,985 | -0.12(-0.52%) |
Dec 15, 2020 | 22.52 | 23.23 | 22.43 | 23.08 | 284,869 | +0.64(+2.85%) |
Dec 14, 2020 | 22.35 | 22.94 | 22.34 | 22.44 | 334,437 | +0.37(+1.68%) |
Dec 11, 2020 | 21.90 | 22.39 | 21.79 | 22.07 | 156,400 | +0.02(+0.09%) |
Dec 10, 2020 | 22.10 | 22.18 | 21.20 | 22.05 | 337,377 | +0.04(+0.18%) |
Dec 09, 2020 | 21.87 | 22.64 | 21.81 | 22.01 | 379,332 | +0.15(+0.69%) |
Dec 08, 2020 | 22.66 | 22.68 | 21.71 | 21.86 | 423,072 | -0.90(-3.95%) |
Dec 07, 2020 | 22.48 | 22.86 | 21.85 | 22.76 | 445,856 | +0.22(+0.98%) |
Dec 04, 2020 | 22.51 | 22.76 | 22.06 | 22.54 | 343,400 | +0.04(+0.18%) |
Dec 03, 2020 | 21.95 | 22.71 | 21.52 | 22.50 | 416,118 | +1.03(+4.80%) |
Dec 02, 2020 | 21.30 | 21.79 | 20.85 | 21.47 | 494,863 | +0.11(+0.51%) |
Dec 01, 2020 | 22.43 | 22.60 | 21.02 | 21.36 | 594,616 | -0.41(-1.88%) |
Nov 30, 2020 | 22.51 | 22.64 | 21.02 | 21.77 | 913,976 | -0.76(-3.37%) |
Nov 27, 2020 | 22.58 | 22.75 | 22.10 | 22.53 | 327,000 | -0.39(-1.70%) |
Nov 25, 2020 | 22.82 | 23.06 | 22.02 | 22.92 | 521,800 | -0.56(-2.39%) |
Nov 24, 2020 | 25.00 | 25.05 | 23.41 | 23.48 | 447,161 | -1.08(-4.40%) |
Nov 23, 2020 | 23.53 | 24.82 | 23.52 | 24.56 | 532,333 | +1.43(+6.18%) |
Nov 20, 2020 | 23.00 | 23.37 | 22.61 | 23.13 | 456,700 | +0.12(+0.52%) |
Nov 19, 2020 | 23.39 | 24.05 | 22.71 | 23.01 | 505,211 | -0.38(-1.62%) |
Nov 18, 2020 | 23.04 | 24.34 | 23.01 | 23.39 | 660,621 | +0.63(+2.77%) |
Nov 17, 2020 | 23.13 | 23.67 | 22.36 | 22.76 | 399,522 | +0.03(+0.13%) |
Nov 16, 2020 | 22.42 | 22.95 | 21.86 | 22.73 | 446,599 | +0.88(+4.03%) |
Nov 13, 2020 | 21.38 | 22.00 | 21.38 | 21.85 | 317,800 | +0.59(+2.78%) |
Nov 12, 2020 | 21.52 | 21.99 | 20.77 | 21.26 | 307,247 | -0.56(-2.57%) |
Nov 11, 2020 | 22.00 | 22.20 | 20.91 | 21.82 | 377,738 | -0.16(-0.73%) |
Nov 10, 2020 | 19.92 | 22.48 | 19.78 | 21.98 | 604,291 | +2.16(+10.90%) |
Nov 09, 2020 | 22.27 | 22.58 | 19.43 | 19.82 | 536,452 | -1.14(-5.44%) |
Nov 06, 2020 | 22.09 | 22.14 | 20.01 | 20.96 | 515,100 | -1.07(-4.86%) |
Nov 05, 2020 | 21.65 | 22.25 | 21.54 | 22.03 | 454,142 | +0.80(+3.77%) |
Nov 04, 2020 | 20.02 | 21.29 | 20.02 | 21.23 | 539,709 | +1.48(+7.49%) |
Nov 03, 2020 | 18.49 | 19.94 | 18.09 | 19.75 | 661,631 | +2.05(+11.58%) |