Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.00 | 29.30 | 27.05 | 27.55 | 1,136,000 | -0.09(-0.33%) |
Jan 28, 2021 | 27.00 | 28.45 | 26.51 | 27.64 | 1,374,538 | +1.11(+4.18%) |
Jan 27, 2021 | 25.64 | 27.00 | 24.90 | 26.53 | 1,006,901 | +0.30(+1.14%) |
Jan 26, 2021 | 26.90 | 26.90 | 26.06 | 26.23 | 385,456 | -0.32(-1.21%) |
Jan 25, 2021 | 26.44 | 26.75 | 25.72 | 26.55 | 515,968 | -0.08(-0.30%) |
Jan 22, 2021 | 26.01 | 26.81 | 25.85 | 26.63 | 559,900 | -0.07(-0.26%) |
Jan 21, 2021 | 27.69 | 27.74 | 26.53 | 26.70 | 775,867 | -0.77(-2.80%) |
Jan 20, 2021 | 27.38 | 27.98 | 26.77 | 27.47 | 971,267 | +0.22(+0.81%) |
Jan 19, 2021 | 26.40 | 27.64 | 25.85 | 27.25 | 780,787 | +0.54(+2.02%) |
Jan 15, 2021 | 25.52 | 27.00 | 25.52 | 26.71 | 806,700 | +0.91(+3.53%) |
Jan 14, 2021 | 25.24 | 26.05 | 24.71 | 25.80 | 814,105 | +0.98(+3.95%) |
Jan 13, 2021 | 25.07 | 25.22 | 24.09 | 24.82 | 737,181 | -0.14(-0.56%) |
Jan 12, 2021 | 25.46 | 25.69 | 24.31 | 24.96 | 1,033,239 | -0.48(-1.89%) |
Jan 11, 2021 | 23.78 | 27.34 | 23.55 | 25.44 | 1,900,300 | +1.26(+5.21%) |
Jan 08, 2021 | 24.15 | 25.06 | 23.53 | 24.18 | 1,416,300 | +0.30(+1.26%) |
Jan 07, 2021 | 22.95 | 24.12 | 22.89 | 23.88 | 890,010 | +0.88(+3.83%) |
Jan 06, 2021 | 21.98 | 23.87 | 21.70 | 23.00 | 2,440,606 | +1.42(+6.58%) |
Jan 05, 2021 | 20.00 | 21.75 | 19.81 | 21.58 | 687,024 | +1.66(+8.33%) |
Jan 04, 2021 | 19.83 | 20.99 | 19.50 | 19.92 | 768,784 | +0.15(+0.73%) |
Dec 31, 2020 | 19.77 | 19.77 | 19.77 | 661,125 | +0.14(+0.74%) | |
Dec 30, 2020 | 18.26 | 19.73 | 18.26 | 19.63 | 661,125 | +1.44(+7.92%) |
Dec 29, 2020 | 18.42 | 18.46 | 17.58 | 18.19 | 651,678 | -0.08(-0.44%) |
Dec 28, 2020 | 18.76 | 18.85 | 18.25 | 18.27 | 400,975 | -0.13(-0.71%) |
Dec 24, 2020 | 18.61 | 18.67 | 18.14 | 18.40 | 183,100 | -0.18(-0.97%) |
Dec 23, 2020 | 18.69 | 18.99 | 18.01 | 18.58 | 360,949 | +0.02(+0.11%) |
Dec 22, 2020 | 18.91 | 19.22 | 18.55 | 18.56 | 513,110 | -0.32(-1.69%) |
Dec 21, 2020 | 17.55 | 19.16 | 17.40 | 18.88 | 1,044,893 | +0.88(+4.89%) |
Dec 18, 2020 | 18.30 | 18.47 | 17.76 | 18.00 | 2,740,700 | -0.35(-1.91%) |
Dec 17, 2020 | 17.84 | 18.43 | 17.55 | 18.35 | 787,390 | +0.52(+2.92%) |
Dec 16, 2020 | 17.88 | 17.96 | 17.42 | 17.83 | 1,007,902 | -0.02(-0.11%) |
Dec 15, 2020 | 18.65 | 18.65 | 17.32 | 17.85 | 1,023,514 | -0.63(-3.41%) |
Dec 14, 2020 | 19.83 | 20.14 | 18.23 | 18.48 | 1,117,354 | -1.24(-6.29%) |
Dec 11, 2020 | 19.45 | 19.93 | 19.02 | 19.72 | 921,900 | +0.03(+0.15%) |
Dec 10, 2020 | 18.48 | 19.90 | 18.30 | 19.69 | 1,192,503 | +1.04(+5.58%) |
Dec 09, 2020 | 18.71 | 19.13 | 18.02 | 18.65 | 913,698 | +0.16(+0.87%) |
Dec 08, 2020 | 18.42 | 18.79 | 18.15 | 18.49 | 794,835 | -0.07(-0.38%) |
Dec 07, 2020 | 18.98 | 19.09 | 18.28 | 18.56 | 748,800 | -0.32(-1.69%) |
Dec 04, 2020 | 18.85 | 19.13 | 18.67 | 18.88 | 661,800 | +0.21(+1.12%) |
Dec 03, 2020 | 18.62 | 19.11 | 18.43 | 18.67 | 549,850 | +0.14(+0.76%) |
Dec 02, 2020 | 18.49 | 18.65 | 18.12 | 18.53 | 699,098 | -0.13(-0.70%) |
Dec 01, 2020 | 17.76 | 18.87 | 17.46 | 18.66 | 674,794 | +1.12(+6.39%) |
Nov 30, 2020 | 17.67 | 17.75 | 17.18 | 17.54 | 755,319 | -0.24(-1.35%) |
Nov 27, 2020 | 18.11 | 18.14 | 17.44 | 17.78 | 265,000 | -0.43(-2.36%) |
Nov 25, 2020 | 18.44 | 18.65 | 17.71 | 18.21 | 514,700 | -0.45(-2.41%) |
Nov 24, 2020 | 17.69 | 18.82 | 17.57 | 18.66 | 806,348 | +0.97(+5.48%) |
Nov 23, 2020 | 17.43 | 17.93 | 17.22 | 17.69 | 442,751 | +0.48(+2.79%) |
Nov 20, 2020 | 17.00 | 17.46 | 16.60 | 17.21 | 407,300 | +0.02(+0.12%) |
Nov 19, 2020 | 16.51 | 17.25 | 16.45 | 17.19 | 521,629 | +0.52(+3.12%) |
Nov 18, 2020 | 17.32 | 17.85 | 16.67 | 16.67 | 547,965 | -0.62(-3.59%) |
Nov 17, 2020 | 17.07 | 17.45 | 16.69 | 17.29 | 745,335 | -0.02(-0.12%) |
Nov 16, 2020 | 16.90 | 17.39 | 16.70 | 17.31 | 580,061 | +0.56(+3.34%) |
Nov 13, 2020 | 16.97 | 17.05 | 16.37 | 16.75 | 577,000 | +0.05(+0.30%) |
Nov 12, 2020 | 17.28 | 17.84 | 16.57 | 16.70 | 987,468 | -0.10(-0.60%) |
Nov 11, 2020 | 16.99 | 17.11 | 16.39 | 16.80 | 754,961 | -0.28(-1.64%) |
Nov 10, 2020 | 17.10 | 17.13 | 16.17 | 17.08 | 1,654,122 | +0.08(+0.47%) |
Nov 09, 2020 | 14.98 | 17.40 | 14.78 | 17.00 | 1,305,105 | +2.71(+18.96%) |
Nov 06, 2020 | 14.20 | 14.41 | 13.96 | 14.29 | 432,100 | +0.15(+1.06%) |
Nov 05, 2020 | 14.12 | 14.48 | 13.72 | 14.14 | 397,322 | +0.06(+0.43%) |
Nov 04, 2020 | 13.23 | 14.54 | 13.23 | 14.08 | 538,216 | +0.76(+5.71%) |
Nov 03, 2020 | 12.99 | 13.42 | 12.67 | 13.32 | 416,629 | +0.43(+3.34%) |