Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.75 | 24.83 | 22.80 | 23.09 | 14,010,800 | -0.09(-0.39%) |
Jan 28, 2021 | 27.25 | 28.34 | 22.70 | 23.18 | 27,097,648 | -5.40(-18.89%) |
Jan 27, 2021 | 25.05 | 30.40 | 24.65 | 28.58 | 42,055,860 | +2.94(+11.47%) |
Jan 26, 2021 | 21.14 | 26.03 | 21.14 | 25.64 | 51,783,120 | +4.90(+23.63%) |
Jan 25, 2021 | 20.47 | 22.55 | 20.06 | 20.74 | 20,506,940 | +0.62(+3.08%) |
Jan 22, 2021 | 19.71 | 20.48 | 19.54 | 20.12 | 7,461,400 | +0.18(+0.90%) |
Jan 21, 2021 | 19.44 | 20.26 | 19.24 | 19.94 | 8,892,108 | +0.43(+2.20%) |
Jan 20, 2021 | 20.39 | 20.68 | 18.76 | 19.51 | 15,290,679 | -0.78(-3.84%) |
Jan 19, 2021 | 20.04 | 20.78 | 19.72 | 20.29 | 12,777,840 | +0.55(+2.79%) |
Jan 15, 2021 | 20.80 | 21.45 | 19.60 | 19.74 | 15,385,200 | -1.57(-7.37%) |
Jan 14, 2021 | 20.37 | 21.92 | 19.57 | 21.31 | 22,286,776 | +1.26(+6.28%) |
Jan 13, 2021 | 19.33 | 22.63 | 19.04 | 20.05 | 61,165,180 | +1.33(+7.10%) |
Jan 12, 2021 | 17.22 | 18.76 | 17.21 | 18.72 | 16,465,505 | +1.64(+9.60%) |
Jan 11, 2021 | 17.38 | 17.53 | 16.85 | 17.08 | 10,719,211 | -0.67(-3.77%) |
Jan 08, 2021 | 18.80 | 18.84 | 17.61 | 17.75 | 17,800,300 | -0.07(-0.39%) |
Jan 07, 2021 | 16.90 | 17.88 | 16.71 | 17.82 | 19,735,012 | +1.62(+10.00%) |
Jan 06, 2021 | 16.20 | 16.90 | 16.03 | 16.20 | 11,646,324 | +0.17(+1.06%) |
Jan 05, 2021 | 15.86 | 16.25 | 15.61 | 16.03 | 7,909,870 | -0.05(-0.31%) |
Jan 04, 2021 | 15.50 | 16.17 | 15.00 | 16.08 | 11,284,135 | +0.82(+5.37%) |
Dec 31, 2020 | 15.26 | 15.26 | 15.26 | 13,724,657 | -0.72(-4.51%) | |
Dec 30, 2020 | 16.21 | 16.30 | 15.53 | 15.98 | 13,724,657 | -0.15(-0.93%) |
Dec 29, 2020 | 16.71 | 17.13 | 15.52 | 16.13 | 26,095,792 | -0.28(-1.71%) |
Dec 28, 2020 | 13.83 | 16.55 | 13.75 | 16.41 | 44,239,936 | +2.66(+19.35%) |
Dec 24, 2020 | 15.18 | 15.20 | 13.51 | 13.75 | 25,430,400 | -1.28(-8.52%) |
Dec 23, 2020 | 15.55 | 15.60 | 15.00 | 15.03 | 31,058,204 | -1.80(-10.70%) |
Dec 22, 2020 | 16.70 | 16.89 | 16.32 | 16.83 | 8,923,513 | -0.19(-1.12%) |
Dec 21, 2020 | 16.50 | 17.05 | 16.42 | 17.02 | 10,130,642 | -0.06(-0.35%) |
Dec 18, 2020 | 17.17 | 17.20 | 16.77 | 17.08 | 8,818,700 | -0.14(-0.81%) |
Dec 17, 2020 | 17.25 | 17.30 | 16.72 | 17.22 | 8,238,859 | +0.22(+1.29%) |
Dec 16, 2020 | 16.92 | 17.43 | 16.37 | 17.00 | 14,399,985 | +0.52(+3.16%) |
Dec 15, 2020 | 16.71 | 16.88 | 16.01 | 16.48 | 17,918,152 | +0.07(+0.43%) |
Dec 14, 2020 | 17.79 | 17.83 | 16.37 | 16.41 | 19,498,584 | -1.21(-6.87%) |
Dec 11, 2020 | 18.10 | 18.34 | 17.36 | 17.62 | 14,935,800 | -0.95(-5.12%) |
Dec 10, 2020 | 17.95 | 18.59 | 17.75 | 18.57 | 10,584,267 | +0.26(+1.42%) |
Dec 09, 2020 | 19.23 | 19.58 | 17.83 | 18.31 | 14,653,872 | -0.61(-3.22%) |
Dec 08, 2020 | 18.70 | 19.38 | 18.58 | 18.92 | 14,604,842 | +0.48(+2.60%) |
Dec 07, 2020 | 18.66 | 19.38 | 18.30 | 18.44 | 15,372,624 | -0.44(-2.33%) |
Dec 04, 2020 | 19.17 | 19.20 | 18.23 | 18.88 | 12,582,200 | -0.10(-0.53%) |
Dec 03, 2020 | 18.60 | 19.05 | 17.66 | 18.98 | 21,059,712 | +0.66(+3.60%) |
Dec 02, 2020 | 17.47 | 19.30 | 17.42 | 18.32 | 31,513,806 | +0.95(+5.47%) |
Dec 01, 2020 | 18.32 | 19.15 | 16.67 | 17.37 | 71,574,808 | -3.04(-14.89%) |
Nov 30, 2020 | 22.11 | 23.00 | 20.16 | 20.41 | 92,972,488 | -7.52(-26.92%) |
Nov 27, 2020 | 29.57 | 31.45 | 27.11 | 27.93 | 21,018,900 | -2.31(-7.64%) |
Nov 25, 2020 | 29.01 | 31.95 | 28.50 | 30.24 | 38,491,700 | -4.26(-12.35%) |
Nov 24, 2020 | 32.49 | 37.95 | 30.59 | 34.50 | 61,261,032 | +5.09(+17.31%) |
Nov 23, 2020 | 26.85 | 29.49 | 26.68 | 29.41 | 23,425,860 | +3.03(+11.49%) |
Nov 20, 2020 | 26.60 | 26.70 | 25.03 | 26.38 | 18,324,600 | +0.15(+0.57%) |
Nov 19, 2020 | 26.94 | 27.73 | 24.87 | 26.23 | 40,391,824 | +0.81(+3.19%) |
Nov 18, 2020 | 22.18 | 26.72 | 21.85 | 25.42 | 54,445,792 | +3.39(+15.39%) |
Nov 17, 2020 | 22.57 | 22.80 | 21.31 | 22.03 | 10,333,246 | +0.13(+0.59%) |
Nov 16, 2020 | 22.00 | 22.95 | 21.02 | 21.90 | 12,593,112 | +0.72(+3.40%) |
Nov 13, 2020 | 19.85 | 21.87 | 19.32 | 21.18 | 17,187,200 | +1.61(+8.23%) |
Nov 12, 2020 | 19.93 | 20.40 | 19.11 | 19.57 | 9,419,200 | -0.61(-3.02%) |
Nov 11, 2020 | 18.24 | 21.19 | 18.02 | 20.18 | 20,523,278 | +2.15(+11.92%) |
Nov 10, 2020 | 18.88 | 18.94 | 17.59 | 18.03 | 13,338,297 | -0.60(-3.22%) |
Nov 09, 2020 | 20.20 | 20.70 | 18.57 | 18.63 | 13,101,016 | -0.95(-4.85%) |
Nov 06, 2020 | 19.96 | 19.97 | 18.61 | 19.58 | 8,674,400 | -0.37(-1.85%) |
Nov 05, 2020 | 19.30 | 20.49 | 19.02 | 19.95 | 13,281,052 | +1.49(+8.07%) |
Nov 04, 2020 | 18.91 | 19.28 | 18.36 | 18.46 | 7,924,021 | -0.38(-2.02%) |
Nov 03, 2020 | 18.90 | 19.20 | 18.73 | 18.84 | 6,353,197 | +0.26(+1.40%) |