Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.12 | 18.55 | 17.23 | 17.70 | 2,707,110 | -0.52(-2.86%) |
Jan 28, 2021 | 18.03 | 18.72 | 17.90 | 18.22 | 1,717,465 | +0.48(+2.73%) |
Jan 27, 2021 | 18.12 | 18.44 | 17.59 | 17.74 | 1,761,642 | -1.04(-5.55%) |
Jan 26, 2021 | 19.24 | 19.37 | 18.73 | 18.78 | 1,006,912 | -0.31(-1.63%) |
Jan 25, 2021 | 19.49 | 19.66 | 18.44 | 19.09 | 1,524,586 | -0.57(-2.88%) |
Jan 22, 2021 | 19.58 | 19.99 | 19.28 | 19.66 | 1,289,745 | +0.00(+0.00%) |
Jan 21, 2021 | 19.72 | 19.91 | 19.51 | 19.66 | 1,808,422 | +0.01(+0.05%) |
Jan 20, 2021 | 20.00 | 20.16 | 19.32 | 19.65 | 1,215,082 | +0.08(+0.42%) |
Jan 19, 2021 | 19.14 | 19.58 | 18.74 | 19.57 | 1,686,632 | +0.63(+3.33%) |
Jan 15, 2021 | 18.94 | 19.08 | 18.38 | 18.94 | 2,180,560 | -0.36(-1.85%) |
Jan 14, 2021 | 19.92 | 20.03 | 19.24 | 19.29 | 1,793,346 | -0.35(-1.77%) |
Jan 13, 2021 | 20.73 | 20.75 | 19.64 | 19.64 | 1,903,323 | -1.07(-5.17%) |
Jan 12, 2021 | 19.93 | 20.73 | 19.72 | 20.71 | 2,012,111 | +0.82(+4.14%) |
Jan 11, 2021 | 18.96 | 19.95 | 18.75 | 19.89 | 1,596,111 | -0.04(-0.18%) |
Jan 08, 2021 | 20.55 | 20.60 | 19.59 | 19.93 | 1,639,466 | -0.52(-2.55%) |
Jan 07, 2021 | 19.93 | 20.59 | 19.74 | 20.45 | 1,747,850 | +0.83(+4.24%) |
Jan 06, 2021 | 18.95 | 20.17 | 18.89 | 19.61 | 2,081,266 | +1.12(+6.08%) |
Jan 05, 2021 | 17.37 | 18.89 | 17.31 | 18.49 | 2,861,046 | +1.04(+5.98%) |
Jan 04, 2021 | 18.06 | 18.11 | 17.15 | 17.45 | 1,369,743 | -0.40(-2.25%) |
Dec 31, 2020 | 17.85 | 17.85 | 17.85 | 799,704 | +0.11(+0.62%) | |
Dec 30, 2020 | 17.29 | 17.79 | 17.29 | 17.74 | 799,704 | +0.45(+2.59%) |
Dec 29, 2020 | 17.73 | 17.79 | 17.01 | 17.29 | 1,019,302 | -0.36(-2.02%) |
Dec 28, 2020 | 18.15 | 18.32 | 17.65 | 17.65 | 1,212,908 | -0.27(-1.53%) |
Dec 24, 2020 | 18.15 | 18.15 | 17.57 | 17.92 | 392,260 | -0.10(-0.56%) |
Dec 23, 2020 | 18.28 | 18.65 | 18.02 | 18.02 | 2,726,176 | +0.01(+0.05%) |
Dec 22, 2020 | 17.81 | 18.17 | 17.68 | 18.01 | 1,287,382 | +0.23(+1.29%) |
Dec 21, 2020 | 17.35 | 17.79 | 17.08 | 17.79 | 1,470,519 | -0.05(-0.31%) |
Dec 18, 2020 | 18.44 | 18.59 | 17.65 | 17.84 | 2,697,268 | -0.48(-2.64%) |
Dec 17, 2020 | 18.12 | 18.53 | 18.07 | 18.33 | 1,373,271 | -0.05(-0.25%) |
Dec 16, 2020 | 18.33 | 18.54 | 18.03 | 18.37 | 1,749,341 | +0.24(+1.31%) |
Dec 15, 2020 | 17.78 | 18.17 | 17.61 | 18.13 | 1,757,441 | +0.71(+4.09%) |
Dec 14, 2020 | 17.86 | 18.01 | 17.29 | 17.42 | 918,525 | -0.05(-0.26%) |
Dec 11, 2020 | 17.46 | 17.73 | 17.28 | 17.47 | 1,154,800 | -0.30(-1.70%) |
Dec 10, 2020 | 17.67 | 17.79 | 17.36 | 17.77 | 1,049,417 | -0.24(-1.32%) |
Dec 09, 2020 | 17.83 | 18.06 | 17.58 | 18.01 | 1,379,084 | +0.45(+2.55%) |
Dec 08, 2020 | 17.39 | 17.86 | 17.30 | 17.56 | 1,686,757 | -0.05(-0.26%) |
Dec 07, 2020 | 17.83 | 17.83 | 17.16 | 17.60 | 1,404,931 | -0.27(-1.53%) |
Dec 04, 2020 | 17.05 | 17.88 | 16.99 | 17.88 | 1,500,803 | +1.02(+6.08%) |
Dec 03, 2020 | 16.38 | 17.15 | 16.32 | 16.85 | 1,612,891 | +0.53(+3.25%) |
Dec 02, 2020 | 15.95 | 16.45 | 15.69 | 16.32 | 1,160,686 | +0.12(+0.73%) |
Dec 01, 2020 | 15.78 | 16.43 | 15.74 | 16.20 | 1,706,387 | +0.80(+5.23%) |
Nov 30, 2020 | 16.00 | 16.09 | 15.31 | 15.40 | 840,851 | -0.70(-4.32%) |
Nov 27, 2020 | 16.16 | 16.28 | 15.81 | 16.09 | 365,905 | -0.17(-1.07%) |
Nov 25, 2020 | 16.46 | 16.47 | 15.71 | 16.27 | 1,028,056 | -0.46(-2.73%) |
Nov 24, 2020 | 16.19 | 16.80 | 16.07 | 16.73 | 1,099,190 | +0.86(+5.42%) |
Nov 23, 2020 | 15.12 | 16.09 | 15.12 | 15.87 | 1,287,467 | +0.99(+6.64%) |
Nov 20, 2020 | 15.00 | 15.05 | 14.69 | 14.88 | 951,070 | -0.22(-1.45%) |
Nov 19, 2020 | 15.18 | 15.50 | 14.92 | 15.10 | 1,206,776 | -0.18(-1.20%) |
Nov 18, 2020 | 15.65 | 15.79 | 15.27 | 15.28 | 958,976 | -0.27(-1.71%) |
Nov 17, 2020 | 15.53 | 15.71 | 15.21 | 15.55 | 1,057,585 | -0.36(-2.24%) |
Nov 16, 2020 | 15.55 | 15.91 | 15.29 | 15.90 | 1,739,839 | +0.86(+5.71%) |
Nov 13, 2020 | 14.59 | 15.06 | 14.53 | 15.04 | 1,057,473 | +0.66(+4.58%) |
Nov 12, 2020 | 14.47 | 14.73 | 14.21 | 14.38 | 1,794,574 | -0.36(-2.42%) |
Nov 11, 2020 | 14.87 | 14.87 | 14.29 | 14.74 | 1,265,677 | -0.05(-0.37%) |
Nov 10, 2020 | 14.51 | 14.92 | 14.35 | 14.80 | 2,053,479 | +0.62(+4.39%) |
Nov 09, 2020 | 14.69 | 15.08 | 14.09 | 14.17 | 1,672,489 | +0.83(+6.24%) |
Nov 06, 2020 | 13.84 | 14.07 | 13.30 | 13.34 | 1,053,427 | -0.35(-2.54%) |
Nov 05, 2020 | 13.12 | 13.90 | 13.12 | 13.69 | 1,106,205 | +0.70(+5.42%) |
Nov 04, 2020 | 13.29 | 13.44 | 12.89 | 12.99 | 838,830 | -0.61(-4.51%) |
Nov 03, 2020 | 13.27 | 13.68 | 13.17 | 13.60 | 1,296,604 | +0.70(+5.39%) |