Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.84 | 19.06 | 16.59 | 18.10 | 3,975,225 | -0.49(-2.61%) |
Jan 28, 2021 | 17.77 | 18.93 | 17.09 | 18.59 | 2,021,920 | +0.30(+1.61%) |
Jan 27, 2021 | 18.29 | 19.49 | 16.11 | 18.29 | 5,241,314 | +0.70(+4.01%) |
Jan 26, 2021 | 16.44 | 17.83 | 16.21 | 17.59 | 2,852,619 | +0.87(+5.18%) |
Jan 25, 2021 | 18.03 | 18.79 | 16.72 | 16.72 | 2,760,080 | -1.62(-8.83%) |
Jan 22, 2021 | 19.36 | 19.58 | 18.10 | 18.34 | 1,445,880 | -0.69(-3.60%) |
Jan 21, 2021 | 17.81 | 19.25 | 17.57 | 19.03 | 1,613,198 | +1.17(+6.56%) |
Jan 20, 2021 | 17.56 | 18.04 | 17.04 | 17.85 | 1,718,161 | +0.01(+0.05%) |
Jan 19, 2021 | 18.14 | 18.25 | 17.55 | 17.84 | 1,577,422 | -0.94(-5.02%) |
Jan 15, 2021 | 18.41 | 19.19 | 17.39 | 18.79 | 2,482,612 | +0.57(+3.14%) |
Jan 14, 2021 | 19.90 | 19.93 | 18.13 | 18.22 | 2,796,584 | -1.94(-9.64%) |
Jan 13, 2021 | 19.80 | 20.27 | 19.25 | 20.16 | 1,184,753 | +0.28(+1.39%) |
Jan 12, 2021 | 20.17 | 20.57 | 19.46 | 19.88 | 1,308,487 | -0.54(-2.66%) |
Jan 11, 2021 | 20.33 | 21.30 | 19.83 | 20.43 | 1,326,827 | +0.62(+3.13%) |
Jan 08, 2021 | 20.20 | 21.01 | 18.79 | 19.81 | 2,552,869 | -0.11(-0.57%) |
Jan 07, 2021 | 21.96 | 22.22 | 19.88 | 19.92 | 1,918,622 | -2.79(-12.29%) |
Jan 06, 2021 | 24.47 | 24.70 | 21.76 | 22.71 | 1,948,217 | -1.37(-5.69%) |
Jan 05, 2021 | 24.22 | 24.77 | 23.82 | 24.08 | 970,326 | +0.09(+0.36%) |
Jan 04, 2021 | 23.64 | 25.01 | 23.19 | 24.00 | 1,850,734 | -0.07(-0.28%) |
Dec 31, 2020 | 24.06 | 24.06 | 24.06 | 1,636,529 | +1.58(+7.03%) | |
Dec 30, 2020 | 23.22 | 23.22 | 21.79 | 22.48 | 1,636,529 | -1.03(-4.37%) |
Dec 29, 2020 | 21.38 | 24.09 | 21.33 | 23.51 | 3,164,020 | +1.94(+9.01%) |
Dec 28, 2020 | 19.71 | 21.62 | 19.54 | 21.57 | 2,850,007 | +1.38(+6.84%) |
Dec 24, 2020 | 19.49 | 20.33 | 19.14 | 20.19 | 1,564,025 | +0.56(+2.86%) |
Dec 23, 2020 | 19.54 | 20.83 | 19.42 | 19.63 | 1,661,032 | -0.01(-0.05%) |
Dec 22, 2020 | 19.82 | 20.29 | 19.09 | 19.63 | 2,504,476 | -0.53(-2.64%) |
Dec 21, 2020 | 22.13 | 22.25 | 20.06 | 20.17 | 1,664,332 | -1.14(-5.36%) |
Dec 18, 2020 | 21.41 | 22.04 | 20.95 | 21.31 | 1,429,497 | -0.38(-1.76%) |
Dec 17, 2020 | 22.50 | 22.93 | 21.66 | 21.69 | 1,278,376 | -1.05(-4.61%) |
Dec 16, 2020 | 21.89 | 23.28 | 21.83 | 22.74 | 1,634,522 | +0.79(+3.60%) |
Dec 15, 2020 | 21.07 | 23.19 | 20.98 | 21.95 | 1,850,830 | -0.08(-0.35%) |
Dec 14, 2020 | 22.74 | 22.74 | 20.10 | 22.02 | 4,583,586 | -1.94(-8.10%) |
Dec 11, 2020 | 24.21 | 24.85 | 23.11 | 23.97 | 2,232,881 | +0.02(+0.08%) |
Dec 10, 2020 | 27.22 | 27.22 | 23.87 | 23.95 | 2,985,734 | -3.04(-11.26%) |
Dec 09, 2020 | 24.97 | 28.01 | 24.38 | 26.99 | 2,445,259 | +1.60(+6.30%) |
Dec 08, 2020 | 27.18 | 27.33 | 25.28 | 25.39 | 1,548,392 | -1.61(-5.96%) |
Dec 07, 2020 | 27.04 | 27.44 | 25.60 | 27.00 | 1,787,299 | -0.73(-2.64%) |
Dec 04, 2020 | 28.89 | 29.31 | 27.55 | 27.73 | 1,109,089 | -1.60(-5.45%) |
Dec 03, 2020 | 29.90 | 30.24 | 28.94 | 29.33 | 1,465,882 | -0.67(-2.22%) |
Dec 02, 2020 | 30.47 | 31.38 | 29.78 | 30.00 | 1,619,251 | -0.10(-0.32%) |
Dec 01, 2020 | 28.73 | 30.09 | 27.91 | 30.09 | 2,212,377 | +0.32(+1.09%) |
Nov 30, 2020 | 30.23 | 32.16 | 29.44 | 29.77 | 1,299,813 | -1.25(-4.02%) |
Nov 27, 2020 | 34.18 | 34.36 | 30.96 | 31.01 | 2,184,993 | -3.68(-10.60%) |
Nov 25, 2020 | 35.45 | 35.45 | 34.31 | 34.69 | 849,696 | -0.73(-2.07%) |
Nov 24, 2020 | 34.76 | 35.80 | 34.12 | 35.42 | 954,831 | +0.33(+0.95%) |
Nov 23, 2020 | 34.68 | 36.11 | 34.36 | 35.09 | 948,454 | -0.39(-1.10%) |
Nov 20, 2020 | 36.76 | 37.52 | 35.01 | 35.48 | 865,238 | -0.94(-2.59%) |
Nov 19, 2020 | 36.51 | 37.06 | 35.61 | 36.42 | 1,077,381 | -0.69(-1.85%) |
Nov 18, 2020 | 34.88 | 37.17 | 34.14 | 37.11 | 1,736,949 | +2.04(+5.81%) |
Nov 17, 2020 | 36.47 | 37.78 | 35.02 | 35.07 | 1,249,155 | -0.90(-2.51%) |
Nov 16, 2020 | 35.24 | 37.01 | 35.04 | 35.98 | 1,029,999 | -0.53(-1.46%) |
Nov 13, 2020 | 37.04 | 37.37 | 35.91 | 36.51 | 1,130,512 | -1.27(-3.35%) |
Nov 12, 2020 | 37.95 | 38.68 | 36.03 | 37.77 | 1,214,488 | -0.01(-0.03%) |
Nov 11, 2020 | 38.65 | 39.73 | 37.73 | 37.78 | 691,550 | -1.51(-3.85%) |
Nov 10, 2020 | 41.16 | 42.56 | 38.97 | 39.30 | 840,430 | -1.71(-4.18%) |
Nov 09, 2020 | 36.92 | 41.33 | 36.78 | 41.01 | 816,028 | -0.55(-1.33%) |
Nov 06, 2020 | 39.60 | 42.26 | 39.52 | 41.56 | 1,187,957 | +3.02(+7.83%) |
Nov 05, 2020 | 37.55 | 40.37 | 37.55 | 38.55 | 1,118,906 | -0.08(-0.20%) |
Nov 04, 2020 | 43.92 | 45.16 | 37.23 | 38.62 | 2,966,179 | -8.84(-18.62%) |
Nov 03, 2020 | 50.72 | 51.37 | 46.11 | 47.46 | 748,229 | -4.25(-8.21%) |