Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.16 | 19.29 | 18.75 | 18.89 | 14,342,793 | -0.54(-2.80%) |
Jan 28, 2021 | 19.43 | 19.70 | 19.27 | 19.44 | 13,032,635 | +0.11(+0.57%) |
Jan 27, 2021 | 19.36 | 19.82 | 19.05 | 19.33 | 16,685,729 | -0.25(-1.30%) |
Jan 26, 2021 | 19.79 | 19.95 | 19.55 | 19.58 | 14,342,206 | -0.03(-0.17%) |
Jan 25, 2021 | 19.69 | 19.75 | 19.35 | 19.61 | 20,213,662 | -0.68(-3.35%) |
Jan 22, 2021 | 19.94 | 20.35 | 19.84 | 20.29 | 17,871,772 | -0.13(-0.62%) |
Jan 21, 2021 | 20.97 | 20.98 | 20.23 | 20.42 | 13,735,158 | -0.67(-3.18%) |
Jan 20, 2021 | 21.06 | 21.17 | 20.81 | 21.09 | 16,174,937 | +0.14(+0.65%) |
Jan 19, 2021 | 20.93 | 21.09 | 20.75 | 20.96 | 18,636,956 | +0.33(+1.61%) |
Jan 15, 2021 | 21.09 | 21.16 | 20.52 | 20.63 | 28,303,216 | -1.03(-4.75%) |
Jan 14, 2021 | 21.27 | 21.72 | 21.23 | 21.66 | 16,774,210 | +0.59(+2.78%) |
Jan 13, 2021 | 21.35 | 21.36 | 20.92 | 21.07 | 16,638,254 | -0.20(-0.92%) |
Jan 12, 2021 | 21.20 | 21.42 | 21.02 | 21.26 | 19,961,432 | +0.54(+2.58%) |
Jan 11, 2021 | 20.20 | 20.83 | 20.13 | 20.73 | 14,713,083 | -0.02(-0.08%) |
Jan 08, 2021 | 20.55 | 20.82 | 20.40 | 20.75 | 23,746,384 | +0.42(+2.05%) |
Jan 07, 2021 | 20.17 | 20.53 | 19.98 | 20.33 | 19,353,854 | +0.43(+2.14%) |
Jan 06, 2021 | 19.87 | 20.29 | 19.50 | 19.90 | 29,648,898 | +0.88(+4.60%) |
Jan 05, 2021 | 18.22 | 19.37 | 18.17 | 19.03 | 29,907,054 | +1.32(+7.44%) |
Jan 04, 2021 | 17.93 | 17.97 | 17.47 | 17.71 | 17,032,024 | +0.26(+1.51%) |
Dec 31, 2020 | 17.45 | 17.45 | 17.45 | 13,694,779 | -0.43(-2.43%) | |
Dec 30, 2020 | 18.02 | 18.10 | 17.80 | 17.88 | 13,694,779 | -0.03(-0.19%) |
Dec 29, 2020 | 18.19 | 18.19 | 17.85 | 17.91 | 15,351,839 | +0.07(+0.38%) |
Dec 28, 2020 | 18.10 | 18.28 | 17.76 | 17.85 | 12,003,109 | -0.06(-0.33%) |
Dec 24, 2020 | 18.10 | 18.14 | 17.72 | 17.91 | 5,908,956 | -0.13(-0.71%) |
Dec 23, 2020 | 17.97 | 18.31 | 17.94 | 18.03 | 16,150,211 | +0.62(+3.56%) |
Dec 22, 2020 | 17.60 | 17.65 | 17.37 | 17.41 | 12,228,762 | -0.17(-0.97%) |
Dec 21, 2020 | 17.27 | 17.74 | 17.17 | 17.58 | 22,443,456 | -0.90(-4.88%) |
Dec 18, 2020 | 18.70 | 18.72 | 18.38 | 18.48 | 12,920,100 | -0.14(-0.73%) |
Dec 17, 2020 | 18.72 | 18.75 | 18.49 | 18.62 | 17,516,376 | +0.06(+0.32%) |
Dec 16, 2020 | 18.60 | 18.75 | 18.42 | 18.56 | 14,440,475 | -0.09(-0.50%) |
Dec 15, 2020 | 18.35 | 18.70 | 18.29 | 18.65 | 13,985,723 | +0.49(+2.72%) |
Dec 14, 2020 | 18.82 | 18.99 | 18.14 | 18.16 | 15,272,789 | -0.57(-3.04%) |
Dec 11, 2020 | 18.82 | 18.85 | 18.42 | 18.73 | 16,184,204 | -0.32(-1.70%) |
Dec 10, 2020 | 18.72 | 19.41 | 18.69 | 19.05 | 21,049,004 | +0.43(+2.33%) |
Dec 09, 2020 | 18.80 | 19.01 | 18.43 | 18.62 | 18,427,286 | +0.09(+0.51%) |
Dec 08, 2020 | 18.44 | 18.70 | 18.40 | 18.53 | 17,832,156 | +0.09(+0.51%) |
Dec 07, 2020 | 18.53 | 18.69 | 18.32 | 18.43 | 16,670,333 | -0.50(-2.65%) |
Dec 04, 2020 | 18.78 | 19.08 | 18.74 | 18.93 | 21,401,220 | +0.77(+4.26%) |
Dec 03, 2020 | 18.09 | 18.62 | 17.90 | 18.16 | 23,911,760 | +0.25(+1.38%) |
Dec 02, 2020 | 17.63 | 18.23 | 17.57 | 17.91 | 21,280,488 | +0.71(+4.10%) |
Dec 01, 2020 | 17.40 | 17.53 | 17.17 | 17.21 | 22,462,916 | +0.58(+3.48%) |
Nov 30, 2020 | 17.51 | 17.55 | 16.63 | 16.63 | 22,996,562 | -1.31(-7.30%) |
Nov 27, 2020 | 17.82 | 18.04 | 17.79 | 17.94 | 11,577,150 | -0.26(-1.45%) |
Nov 25, 2020 | 18.27 | 18.36 | 17.99 | 18.20 | 16,643,499 | -0.38(-2.06%) |
Nov 24, 2020 | 18.43 | 18.79 | 18.26 | 18.59 | 27,803,636 | +1.23(+7.10%) |
Nov 23, 2020 | 17.17 | 17.36 | 17.07 | 17.35 | 16,398,778 | +0.78(+4.72%) |
Nov 20, 2020 | 16.56 | 16.66 | 16.47 | 16.57 | 10,332,881 | -0.03(-0.21%) |
Nov 19, 2020 | 16.38 | 16.66 | 16.28 | 16.60 | 16,892,046 | -0.03(-0.15%) |
Nov 18, 2020 | 17.14 | 17.23 | 16.62 | 16.63 | 17,550,542 | -0.42(-2.44%) |
Nov 17, 2020 | 16.63 | 17.11 | 16.44 | 17.05 | 20,506,664 | +0.25(+1.47%) |
Nov 16, 2020 | 16.98 | 17.00 | 16.60 | 16.80 | 21,549,098 | +0.82(+5.11%) |
Nov 13, 2020 | 15.68 | 16.04 | 15.65 | 15.98 | 13,568,992 | +0.44(+2.84%) |
Nov 12, 2020 | 15.75 | 16.08 | 15.47 | 15.54 | 21,192,048 | -0.51(-3.18%) |
Nov 11, 2020 | 16.68 | 16.69 | 15.95 | 16.05 | 27,311,522 | -0.19(-1.15%) |
Nov 10, 2020 | 16.43 | 16.43 | 16.09 | 16.24 | 43,444,808 | +0.87(+5.64%) |
Nov 09, 2020 | 15.71 | 15.94 | 15.29 | 15.37 | 59,371,384 | +2.07(+15.60%) |
Nov 06, 2020 | 13.46 | 13.64 | 13.26 | 13.30 | 20,629,770 | -0.16(-1.20%) |
Nov 05, 2020 | 13.50 | 13.63 | 13.41 | 13.46 | 16,706,212 | +0.01(+0.09%) |
Nov 04, 2020 | 13.45 | 13.64 | 13.20 | 13.45 | 18,879,254 | -0.04(-0.31%) |
Nov 03, 2020 | 13.80 | 13.82 | 13.41 | 13.49 | 25,343,746 | +0.07(+0.50%) |