Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.34 | 26.92 | 25.00 | 25.40 | 172,800 | -1.05(-3.97%) |
Jan 28, 2021 | 26.20 | 27.43 | 25.91 | 26.45 | 180,242 | +0.22(+0.84%) |
Jan 27, 2021 | 27.83 | 28.09 | 26.07 | 26.23 | 219,729 | -2.41(-8.41%) |
Jan 26, 2021 | 28.82 | 29.08 | 27.83 | 28.64 | 205,851 | +0.13(+0.46%) |
Jan 25, 2021 | 27.11 | 29.25 | 27.11 | 28.51 | 242,548 | +1.37(+5.05%) |
Jan 22, 2021 | 25.79 | 27.28 | 25.79 | 27.14 | 184,700 | +0.97(+3.71%) |
Jan 21, 2021 | 26.88 | 27.05 | 25.52 | 26.17 | 142,464 | -0.66(-2.46%) |
Jan 20, 2021 | 27.64 | 28.24 | 26.56 | 26.83 | 179,710 | -0.67(-2.44%) |
Jan 19, 2021 | 26.50 | 27.65 | 26.10 | 27.50 | 249,927 | +1.60(+6.18%) |
Jan 15, 2021 | 26.44 | 26.89 | 25.00 | 25.90 | 284,800 | -0.54(-2.04%) |
Jan 14, 2021 | 23.76 | 27.14 | 23.55 | 26.44 | 518,838 | +3.22(+13.87%) |
Jan 13, 2021 | 24.15 | 24.17 | 23.00 | 23.22 | 127,229 | -1.01(-4.17%) |
Jan 12, 2021 | 23.94 | 24.70 | 23.66 | 24.23 | 116,959 | +0.40(+1.68%) |
Jan 11, 2021 | 22.80 | 23.84 | 22.79 | 23.83 | 135,705 | +0.56(+2.41%) |
Jan 08, 2021 | 23.67 | 23.67 | 22.61 | 23.27 | 119,200 | -0.14(-0.60%) |
Jan 07, 2021 | 22.53 | 23.86 | 22.37 | 23.41 | 346,294 | +1.08(+4.84%) |
Jan 06, 2021 | 21.56 | 22.49 | 21.40 | 22.33 | 272,170 | +1.08(+5.08%) |
Jan 05, 2021 | 20.50 | 21.58 | 20.30 | 21.25 | 240,147 | +0.75(+3.66%) |
Jan 04, 2021 | 20.99 | 21.08 | 20.26 | 20.50 | 124,291 | -0.49(-2.33%) |
Dec 31, 2020 | 20.99 | 20.99 | 20.99 | 135,464 | +0.03(+0.14%) | |
Dec 30, 2020 | 20.63 | 21.05 | 20.39 | 20.96 | 135,464 | +0.28(+1.35%) |
Dec 29, 2020 | 21.33 | 21.60 | 20.27 | 20.68 | 119,590 | -0.65(-3.05%) |
Dec 28, 2020 | 21.35 | 21.61 | 21.10 | 21.33 | 154,888 | +0.01(+0.05%) |
Dec 24, 2020 | 21.56 | 21.56 | 20.95 | 21.32 | 65,700 | -0.08(-0.37%) |
Dec 23, 2020 | 20.55 | 21.95 | 20.55 | 21.40 | 189,257 | +0.94(+4.59%) |
Dec 22, 2020 | 20.27 | 20.75 | 19.91 | 20.46 | 150,440 | +0.22(+1.09%) |
Dec 21, 2020 | 20.00 | 20.40 | 19.69 | 20.24 | 205,754 | -0.14(-0.69%) |
Dec 18, 2020 | 20.94 | 21.00 | 20.20 | 20.38 | 235,100 | -0.41(-1.97%) |
Dec 17, 2020 | 20.15 | 20.79 | 19.83 | 20.79 | 197,124 | +0.64(+3.18%) |
Dec 16, 2020 | 20.53 | 20.54 | 20.01 | 20.15 | 197,194 | -0.42(-2.04%) |
Dec 15, 2020 | 21.12 | 21.30 | 20.45 | 20.57 | 183,687 | -0.39(-1.86%) |
Dec 14, 2020 | 21.88 | 21.88 | 20.91 | 20.96 | 136,681 | -0.51(-2.38%) |
Dec 11, 2020 | 21.58 | 21.96 | 21.16 | 21.47 | 69,800 | -0.35(-1.60%) |
Dec 10, 2020 | 21.14 | 21.92 | 21.00 | 21.82 | 94,764 | +0.42(+1.96%) |
Dec 09, 2020 | 22.55 | 22.55 | 21.02 | 21.40 | 358,513 | -0.92(-4.12%) |
Dec 08, 2020 | 22.12 | 22.59 | 22.08 | 22.32 | 129,720 | +0.12(+0.54%) |
Dec 07, 2020 | 21.95 | 22.42 | 21.93 | 22.20 | 212,607 | +0.17(+0.77%) |
Dec 04, 2020 | 21.06 | 22.67 | 21.01 | 22.03 | 356,800 | +1.06(+5.05%) |
Dec 03, 2020 | 21.29 | 21.70 | 20.86 | 20.97 | 199,998 | -0.21(-0.99%) |
Dec 02, 2020 | 21.15 | 21.55 | 20.98 | 21.18 | 177,701 | -0.06(-0.26%) |
Dec 01, 2020 | 22.68 | 22.68 | 20.99 | 21.24 | 343,675 | -0.22(-1.04%) |
Nov 30, 2020 | 22.63 | 22.63 | 21.43 | 21.46 | 528,321 | -0.95(-4.25%) |
Nov 27, 2020 | 22.00 | 22.60 | 21.60 | 22.41 | 237,186 | -0.04(-0.17%) |
Nov 25, 2020 | 23.18 | 23.55 | 21.77 | 22.45 | 414,407 | -0.54(-2.36%) |
Nov 24, 2020 | 21.68 | 23.27 | 20.56 | 22.99 | 1,049,847 | +4.70(+25.68%) |
Nov 23, 2020 | 18.85 | 19.06 | 18.26 | 18.29 | 143,118 | -0.46(-2.44%) |
Nov 20, 2020 | 18.48 | 18.99 | 18.42 | 18.75 | 125,928 | +0.10(+0.55%) |
Nov 19, 2020 | 18.94 | 19.13 | 18.54 | 18.65 | 110,272 | -0.27(-1.43%) |
Nov 18, 2020 | 19.60 | 19.89 | 18.90 | 18.92 | 143,437 | -0.50(-2.60%) |
Nov 17, 2020 | 18.99 | 19.56 | 18.44 | 19.42 | 143,894 | +0.36(+1.91%) |
Nov 16, 2020 | 18.21 | 19.07 | 18.10 | 19.06 | 270,749 | +1.19(+6.64%) |
Nov 13, 2020 | 17.72 | 18.22 | 17.48 | 17.87 | 148,951 | +0.36(+2.08%) |
Nov 12, 2020 | 17.86 | 17.94 | 17.20 | 17.51 | 129,538 | -0.62(-3.40%) |
Nov 11, 2020 | 17.87 | 18.15 | 17.04 | 18.13 | 136,817 | +0.34(+1.89%) |
Nov 10, 2020 | 17.86 | 18.40 | 17.50 | 17.79 | 135,600 | +0.25(+1.44%) |
Nov 09, 2020 | 16.55 | 18.31 | 16.33 | 17.54 | 250,011 | +1.87(+11.92%) |
Nov 06, 2020 | 16.64 | 16.82 | 15.33 | 15.67 | 174,329 | -0.89(-5.36%) |
Nov 05, 2020 | 15.37 | 16.81 | 15.37 | 16.56 | 207,187 | +1.37(+9.04%) |
Nov 04, 2020 | 15.82 | 15.89 | 15.11 | 15.18 | 264,991 | -0.65(-4.13%) |
Nov 03, 2020 | 16.10 | 16.28 | 15.77 | 15.84 | 249,603 | -0.11(-0.70%) |