Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.14 | 21.09 | 18.86 | 19.20 | 3,631,347 | -1.06(-5.25%) |
Jan 28, 2021 | 21.15 | 23.15 | 19.74 | 20.26 | 8,472,776 | -0.27(-1.33%) |
Jan 27, 2021 | 18.04 | 20.83 | 17.75 | 20.53 | 6,204,650 | +2.13(+11.55%) |
Jan 26, 2021 | 18.81 | 19.43 | 17.99 | 18.41 | 3,141,084 | -0.08(-0.42%) |
Jan 25, 2021 | 18.31 | 18.56 | 17.71 | 18.48 | 2,571,873 | -0.06(-0.32%) |
Jan 22, 2021 | 17.75 | 18.58 | 17.58 | 18.54 | 2,661,942 | +0.11(+0.58%) |
Jan 21, 2021 | 19.35 | 19.44 | 18.03 | 18.44 | 3,539,233 | -0.99(-5.12%) |
Jan 20, 2021 | 19.45 | 19.58 | 18.98 | 19.43 | 1,627,587 | +0.28(+1.48%) |
Jan 19, 2021 | 19.21 | 19.41 | 18.98 | 19.15 | 1,748,817 | +0.28(+1.50%) |
Jan 15, 2021 | 18.98 | 19.37 | 18.24 | 18.86 | 3,077,562 | -0.41(-2.12%) |
Jan 14, 2021 | 19.16 | 19.79 | 19.14 | 19.27 | 2,266,798 | +0.37(+1.96%) |
Jan 13, 2021 | 20.06 | 20.09 | 18.78 | 18.90 | 2,401,801 | -1.24(-6.15%) |
Jan 12, 2021 | 19.50 | 20.39 | 19.31 | 20.14 | 3,184,121 | +1.27(+6.71%) |
Jan 11, 2021 | 17.89 | 18.96 | 17.69 | 18.87 | 1,359,833 | +0.32(+1.73%) |
Jan 08, 2021 | 19.28 | 19.38 | 18.26 | 18.55 | 2,107,439 | -0.34(-1.81%) |
Jan 07, 2021 | 19.48 | 19.71 | 18.83 | 18.89 | 3,417,561 | -0.44(-2.27%) |
Jan 06, 2021 | 19.53 | 20.15 | 19.00 | 19.33 | 5,754,332 | +0.59(+3.17%) |
Jan 05, 2021 | 17.05 | 19.45 | 17.03 | 18.74 | 4,464,238 | +2.02(+12.07%) |
Jan 04, 2021 | 16.12 | 16.99 | 15.89 | 16.72 | 3,789,941 | +0.83(+5.21%) |
Dec 31, 2020 | 15.89 | 15.89 | 15.89 | 2,075,176 | -0.53(-3.21%) | |
Dec 30, 2020 | 16.05 | 16.54 | 16.05 | 16.42 | 2,075,176 | +0.30(+1.88%) |
Dec 29, 2020 | 16.57 | 16.77 | 16.00 | 16.12 | 1,950,036 | +0.26(+1.66%) |
Dec 28, 2020 | 16.38 | 16.67 | 15.75 | 15.85 | 1,592,661 | -0.44(-2.69%) |
Dec 24, 2020 | 16.55 | 16.55 | 15.92 | 16.29 | 941,095 | -0.19(-1.12%) |
Dec 23, 2020 | 15.84 | 16.78 | 15.59 | 16.48 | 2,511,877 | +0.96(+6.16%) |
Dec 22, 2020 | 16.14 | 16.27 | 15.46 | 15.52 | 2,124,428 | -0.70(-4.33%) |
Dec 21, 2020 | 15.49 | 16.49 | 15.32 | 16.22 | 3,149,469 | -0.16(-0.95%) |
Dec 18, 2020 | 16.72 | 16.90 | 16.16 | 16.38 | 5,904,747 | -0.47(-2.78%) |
Dec 17, 2020 | 17.03 | 17.10 | 16.47 | 16.85 | 1,688,558 | +0.01(+0.06%) |
Dec 16, 2020 | 17.61 | 17.61 | 16.69 | 16.84 | 2,221,971 | -0.64(-3.68%) |
Dec 15, 2020 | 17.37 | 17.58 | 16.72 | 17.48 | 2,360,833 | +0.45(+2.63%) |
Dec 14, 2020 | 18.86 | 18.86 | 16.93 | 17.03 | 3,158,300 | -1.37(-7.47%) |
Dec 11, 2020 | 18.56 | 18.61 | 17.94 | 18.41 | 2,244,475 | -0.34(-1.82%) |
Dec 10, 2020 | 18.02 | 19.29 | 18.02 | 18.75 | 3,386,703 | +0.88(+4.91%) |
Dec 09, 2020 | 18.28 | 19.05 | 17.46 | 17.87 | 4,202,801 | -0.22(-1.24%) |
Dec 08, 2020 | 17.26 | 18.49 | 17.23 | 18.09 | 3,128,656 | +0.67(+3.86%) |
Dec 07, 2020 | 18.22 | 18.22 | 17.32 | 17.42 | 3,483,298 | -0.97(-5.25%) |
Dec 04, 2020 | 16.67 | 18.40 | 16.48 | 18.39 | 6,708,602 | +2.74(+17.51%) |
Dec 03, 2020 | 15.53 | 16.12 | 15.29 | 15.65 | 2,269,168 | +0.26(+1.71%) |
Dec 02, 2020 | 14.81 | 15.92 | 14.58 | 15.38 | 2,316,533 | +0.46(+3.07%) |
Dec 01, 2020 | 15.46 | 15.58 | 14.85 | 14.93 | 1,807,115 | -0.07(-0.46%) |
Nov 30, 2020 | 16.15 | 16.37 | 14.93 | 14.99 | 3,034,332 | -1.46(-8.89%) |
Nov 27, 2020 | 17.00 | 17.04 | 16.29 | 16.46 | 1,548,525 | -0.67(-3.93%) |
Nov 25, 2020 | 16.86 | 17.38 | 16.68 | 17.13 | 1,960,761 | +0.07(+0.40%) |
Nov 24, 2020 | 16.93 | 17.41 | 16.69 | 17.06 | 3,769,306 | +0.64(+3.92%) |
Nov 23, 2020 | 15.13 | 16.44 | 15.08 | 16.42 | 3,478,297 | +1.62(+10.94%) |
Nov 20, 2020 | 15.00 | 15.22 | 14.66 | 14.80 | 1,881,165 | -0.30(-2.00%) |
Nov 19, 2020 | 14.38 | 15.11 | 14.29 | 15.10 | 1,939,121 | +0.60(+4.17%) |
Nov 18, 2020 | 14.39 | 15.42 | 14.31 | 14.50 | 4,300,033 | +0.18(+1.23%) |
Nov 17, 2020 | 13.75 | 14.38 | 13.57 | 14.32 | 2,642,288 | +0.28(+2.01%) |
Nov 16, 2020 | 14.41 | 14.52 | 13.47 | 14.04 | 3,754,429 | +0.43(+3.15%) |
Nov 13, 2020 | 13.34 | 13.73 | 13.17 | 13.61 | 2,037,587 | +0.37(+2.80%) |
Nov 12, 2020 | 13.45 | 13.93 | 13.07 | 13.24 | 2,366,941 | -0.50(-3.62%) |
Nov 11, 2020 | 14.35 | 14.55 | 13.57 | 13.74 | 2,770,889 | -0.38(-2.69%) |
Nov 10, 2020 | 14.12 | 14.19 | 13.62 | 14.12 | 3,849,209 | +0.22(+1.61%) |
Nov 09, 2020 | 13.62 | 14.21 | 13.23 | 13.89 | 7,374,367 | +1.96(+16.42%) |
Nov 06, 2020 | 13.04 | 13.08 | 11.85 | 11.93 | 5,377,529 | -1.03(-7.97%) |
Nov 05, 2020 | 12.57 | 13.07 | 12.44 | 12.97 | 4,258,765 | +0.42(+3.34%) |
Nov 04, 2020 | 12.27 | 12.96 | 11.89 | 12.55 | 3,702,192 | +0.16(+1.26%) |
Nov 03, 2020 | 12.64 | 12.88 | 12.29 | 12.39 | 2,847,429 | +0.16(+1.27%) |