Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.46 | 29.50 | 27.43 | 27.61 | 242,600 | -0.90(-3.16%) |
Jan 28, 2021 | 27.83 | 28.94 | 26.36 | 28.51 | 279,704 | +0.56(+2.00%) |
Jan 27, 2021 | 28.27 | 29.22 | 26.75 | 27.95 | 375,358 | -2.04(-6.80%) |
Jan 26, 2021 | 31.24 | 31.47 | 29.60 | 29.99 | 176,077 | -0.72(-2.34%) |
Jan 25, 2021 | 30.38 | 31.63 | 29.74 | 30.71 | 220,169 | +0.72(+2.40%) |
Jan 22, 2021 | 28.35 | 30.10 | 28.10 | 29.99 | 152,800 | +1.18(+4.10%) |
Jan 21, 2021 | 28.72 | 29.48 | 28.09 | 28.81 | 157,448 | -0.15(-0.52%) |
Jan 20, 2021 | 29.71 | 30.49 | 28.07 | 28.96 | 196,489 | -0.68(-2.29%) |
Jan 19, 2021 | 28.99 | 29.91 | 28.64 | 29.64 | 172,714 | +1.61(+5.74%) |
Jan 15, 2021 | 28.14 | 28.85 | 26.63 | 28.03 | 147,000 | -0.73(-2.54%) |
Jan 14, 2021 | 26.34 | 29.03 | 26.11 | 28.76 | 332,224 | +2.83(+10.91%) |
Jan 13, 2021 | 26.43 | 27.49 | 25.52 | 25.93 | 167,459 | -0.56(-2.11%) |
Jan 12, 2021 | 25.01 | 27.76 | 24.80 | 26.49 | 338,798 | +2.64(+11.07%) |
Jan 11, 2021 | 22.16 | 23.89 | 21.21 | 23.85 | 174,092 | +1.41(+6.28%) |
Jan 08, 2021 | 22.50 | 22.79 | 22.00 | 22.44 | 117,600 | +0.18(+0.81%) |
Jan 07, 2021 | 23.32 | 23.32 | 21.69 | 22.26 | 109,168 | -0.68(-2.96%) |
Jan 06, 2021 | 21.99 | 23.31 | 21.51 | 22.94 | 199,643 | +1.14(+5.23%) |
Jan 05, 2021 | 21.00 | 22.03 | 20.84 | 21.80 | 186,903 | +0.81(+3.86%) |
Jan 04, 2021 | 21.32 | 22.58 | 20.75 | 20.99 | 172,445 | -0.58(-2.69%) |
Dec 31, 2020 | 21.57 | 21.57 | 21.57 | 176,787 | +0.18(+0.84%) | |
Dec 30, 2020 | 20.99 | 21.66 | 20.18 | 21.39 | 176,787 | +0.05(+0.23%) |
Dec 29, 2020 | 20.08 | 21.38 | 19.69 | 21.34 | 225,753 | +1.48(+7.45%) |
Dec 28, 2020 | 20.12 | 20.12 | 19.16 | 19.86 | 199,755 | +0.09(+0.46%) |
Dec 24, 2020 | 19.25 | 19.80 | 18.87 | 19.77 | 167,800 | +0.58(+3.02%) |
Dec 23, 2020 | 19.38 | 19.38 | 18.73 | 19.19 | 238,571 | +0.04(+0.21%) |
Dec 22, 2020 | 20.50 | 21.00 | 18.86 | 19.15 | 514,877 | -1.33(-6.49%) |
Dec 21, 2020 | 18.88 | 20.99 | 18.21 | 20.48 | 349,210 | +1.14(+5.89%) |
Dec 18, 2020 | 19.94 | 20.08 | 19.22 | 19.34 | 378,000 | -0.51(-2.57%) |
Dec 17, 2020 | 19.00 | 19.94 | 18.60 | 19.85 | 252,258 | +0.86(+4.53%) |
Dec 16, 2020 | 18.96 | 19.39 | 18.50 | 18.99 | 242,118 | -0.03(-0.16%) |
Dec 15, 2020 | 18.45 | 19.50 | 18.17 | 19.02 | 224,426 | +0.62(+3.37%) |
Dec 14, 2020 | 18.59 | 18.86 | 17.81 | 18.40 | 201,708 | +0.20(+1.10%) |
Dec 11, 2020 | 18.39 | 18.52 | 17.64 | 18.20 | 218,500 | -0.22(-1.19%) |
Dec 10, 2020 | 19.84 | 19.86 | 18.20 | 18.42 | 453,367 | -1.61(-8.04%) |
Dec 09, 2020 | 20.85 | 20.88 | 19.76 | 20.03 | 298,099 | -0.56(-2.72%) |
Dec 08, 2020 | 20.50 | 20.85 | 20.01 | 20.59 | 213,021 | +0.13(+0.64%) |
Dec 07, 2020 | 21.20 | 21.84 | 20.41 | 20.46 | 259,008 | -0.99(-4.62%) |
Dec 04, 2020 | 21.11 | 21.59 | 20.21 | 21.45 | 384,800 | +0.77(+3.72%) |
Dec 03, 2020 | 22.01 | 22.35 | 19.51 | 20.68 | 1,767,121 | -4.38(-17.48%) |
Dec 02, 2020 | 24.68 | 25.90 | 23.75 | 25.06 | 280,537 | +0.36(+1.46%) |
Dec 01, 2020 | 24.87 | 25.32 | 24.40 | 24.70 | 200,351 | -0.24(-0.96%) |
Nov 30, 2020 | 23.54 | 25.34 | 23.44 | 24.94 | 217,402 | +1.18(+4.97%) |
Nov 27, 2020 | 25.39 | 25.58 | 23.00 | 23.76 | 222,500 | -1.58(-6.24%) |
Nov 25, 2020 | 22.79 | 25.50 | 22.40 | 25.34 | 569,000 | +2.64(+11.63%) |
Nov 24, 2020 | 22.77 | 23.15 | 22.39 | 22.70 | 201,746 | +0.20(+0.89%) |
Nov 23, 2020 | 22.31 | 22.67 | 21.88 | 22.50 | 187,498 | +0.29(+1.31%) |
Nov 20, 2020 | 21.96 | 22.50 | 21.57 | 22.21 | 168,400 | +0.01(+0.05%) |
Nov 19, 2020 | 20.94 | 22.37 | 20.75 | 22.20 | 162,936 | +1.17(+5.56%) |
Nov 18, 2020 | 22.17 | 22.64 | 20.89 | 21.03 | 223,848 | -1.24(-5.57%) |
Nov 17, 2020 | 21.90 | 22.74 | 21.90 | 22.27 | 205,741 | -0.08(-0.36%) |
Nov 16, 2020 | 23.00 | 23.15 | 22.02 | 22.35 | 196,715 | -0.26(-1.15%) |
Nov 13, 2020 | 22.30 | 23.05 | 22.18 | 22.61 | 342,200 | +0.62(+2.82%) |
Nov 12, 2020 | 21.56 | 22.02 | 20.78 | 21.99 | 549,555 | -0.03(-0.14%) |
Nov 11, 2020 | 18.81 | 22.43 | 18.81 | 22.02 | 2,272,778 | +3.18(+16.88%) |
Nov 10, 2020 | 18.25 | 19.10 | 18.16 | 18.84 | 201,471 | +0.78(+4.32%) |
Nov 09, 2020 | 17.51 | 18.22 | 16.61 | 18.06 | 204,127 | +2.24(+14.16%) |
Nov 06, 2020 | 16.93 | 17.26 | 15.65 | 15.82 | 106,600 | -1.03(-6.11%) |
Nov 05, 2020 | 16.71 | 17.69 | 16.25 | 16.85 | 140,607 | +0.17(+1.02%) |
Nov 04, 2020 | 16.74 | 17.41 | 16.19 | 16.68 | 107,076 | -0.35(-2.06%) |
Nov 03, 2020 | 16.23 | 17.10 | 15.99 | 17.03 | 106,049 | +1.08(+6.77%) |