Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.68 | 19.91 | 18.43 | 19.80 | 3,792,291 | +0.12(+0.63%) |
Jan 28, 2021 | 19.60 | 20.28 | 18.69 | 19.68 | 5,221,335 | -0.97(-4.69%) |
Jan 27, 2021 | 19.72 | 20.84 | 19.71 | 20.64 | 4,915,449 | +1.47(+7.67%) |
Jan 26, 2021 | 19.20 | 19.33 | 18.76 | 19.17 | 2,437,677 | +0.07(+0.35%) |
Jan 25, 2021 | 18.82 | 19.54 | 18.54 | 19.11 | 2,374,160 | +0.05(+0.25%) |
Jan 22, 2021 | 19.58 | 19.88 | 18.77 | 19.06 | 3,824,982 | +0.45(+2.39%) |
Jan 21, 2021 | 18.30 | 18.89 | 18.28 | 18.61 | 2,634,949 | +0.46(+2.51%) |
Jan 20, 2021 | 18.85 | 18.98 | 17.95 | 18.16 | 3,601,655 | -1.37(-6.99%) |
Jan 19, 2021 | 19.26 | 19.91 | 19.24 | 19.53 | 2,032,597 | -0.46(-2.32%) |
Jan 15, 2021 | 19.09 | 20.01 | 18.96 | 19.99 | 3,097,147 | +1.26(+6.73%) |
Jan 14, 2021 | 18.73 | 18.98 | 18.25 | 18.73 | 3,071,537 | -0.07(-0.35%) |
Jan 13, 2021 | 18.47 | 18.80 | 18.11 | 18.80 | 2,233,205 | +0.41(+2.22%) |
Jan 12, 2021 | 18.58 | 19.17 | 18.38 | 18.39 | 2,569,667 | -0.24(-1.27%) |
Jan 11, 2021 | 18.61 | 18.71 | 18.16 | 18.62 | 2,768,357 | +0.67(+3.75%) |
Jan 08, 2021 | 17.18 | 18.56 | 17.09 | 17.95 | 5,532,262 | +1.56(+9.55%) |
Jan 07, 2021 | 16.44 | 16.83 | 16.14 | 16.39 | 3,178,155 | +0.09(+0.58%) |
Jan 06, 2021 | 16.60 | 17.14 | 16.24 | 16.29 | 6,442,571 | +0.03(+0.18%) |
Jan 05, 2021 | 15.89 | 16.63 | 15.87 | 16.26 | 3,717,329 | +0.06(+0.35%) |
Jan 04, 2021 | 17.12 | 17.50 | 16.00 | 16.21 | 6,757,189 | -2.66(-14.12%) |
Dec 31, 2020 | 18.87 | 18.87 | 18.87 | 4,362,391 | +0.56(+3.06%) | |
Dec 30, 2020 | 19.16 | 19.16 | 18.31 | 18.31 | 4,362,391 | -0.91(-4.74%) |
Dec 29, 2020 | 19.04 | 19.36 | 18.60 | 19.22 | 2,643,256 | -0.02(-0.10%) |
Dec 28, 2020 | 18.30 | 19.26 | 17.98 | 19.24 | 2,390,456 | +0.37(+1.96%) |
Dec 24, 2020 | 19.18 | 19.33 | 18.71 | 18.87 | 1,748,090 | -0.21(-1.09%) |
Dec 23, 2020 | 19.43 | 19.43 | 18.88 | 19.08 | 2,473,954 | -0.64(-3.22%) |
Dec 22, 2020 | 18.59 | 19.99 | 18.59 | 19.71 | 2,971,182 | +1.07(+5.75%) |
Dec 21, 2020 | 18.61 | 18.80 | 18.17 | 18.64 | 3,170,628 | +0.04(+0.20%) |
Dec 18, 2020 | 17.95 | 18.61 | 17.94 | 18.61 | 4,327,359 | +0.65(+3.64%) |
Dec 17, 2020 | 18.42 | 18.48 | 17.55 | 17.95 | 6,530,090 | -1.35(-6.98%) |
Dec 16, 2020 | 19.81 | 20.28 | 19.26 | 19.30 | 4,841,735 | -0.67(-3.37%) |
Dec 15, 2020 | 20.42 | 20.64 | 19.76 | 19.97 | 4,480,176 | -1.33(-6.23%) |
Dec 14, 2020 | 20.68 | 21.38 | 20.13 | 21.30 | 3,062,377 | +0.83(+4.08%) |
Dec 11, 2020 | 20.10 | 20.59 | 19.87 | 20.46 | 2,627,777 | +0.31(+1.55%) |
Dec 10, 2020 | 19.98 | 20.37 | 19.36 | 20.15 | 3,140,327 | +0.11(+0.57%) |
Dec 09, 2020 | 19.56 | 20.47 | 19.28 | 20.04 | 4,491,536 | +1.03(+5.44%) |
Dec 08, 2020 | 18.75 | 19.19 | 18.68 | 19.00 | 2,439,571 | +0.14(+0.75%) |
Dec 07, 2020 | 20.39 | 20.39 | 18.44 | 18.86 | 5,763,864 | -1.40(-6.93%) |
Dec 04, 2020 | 20.10 | 20.57 | 19.73 | 20.27 | 3,307,209 | +0.22(+1.09%) |
Dec 03, 2020 | 19.39 | 20.36 | 19.39 | 20.05 | 3,120,701 | +0.54(+2.77%) |
Dec 02, 2020 | 19.62 | 20.06 | 19.43 | 19.51 | 3,458,317 | -0.08(-0.39%) |
Dec 01, 2020 | 19.72 | 20.63 | 19.44 | 19.58 | 4,069,461 | -1.63(-7.69%) |
Nov 30, 2020 | 22.05 | 22.42 | 21.17 | 21.21 | 4,146,755 | -0.49(-2.27%) |
Nov 27, 2020 | 22.63 | 22.64 | 21.63 | 21.71 | 2,762,756 | -0.28(-1.29%) |
Nov 25, 2020 | 22.33 | 22.46 | 21.69 | 21.99 | 3,959,750 | -0.73(-3.21%) |
Nov 24, 2020 | 22.95 | 23.01 | 22.20 | 22.72 | 4,091,784 | +1.17(+5.41%) |
Nov 23, 2020 | 20.29 | 21.63 | 20.28 | 21.55 | 4,582,476 | +1.54(+7.67%) |
Nov 20, 2020 | 19.81 | 20.17 | 19.38 | 20.02 | 3,911,031 | -0.27(-1.36%) |
Nov 19, 2020 | 20.47 | 20.68 | 19.99 | 20.29 | 3,545,475 | +0.36(+1.81%) |
Nov 18, 2020 | 18.89 | 20.00 | 18.87 | 19.93 | 4,543,019 | +1.11(+5.89%) |
Nov 17, 2020 | 18.44 | 18.85 | 18.19 | 18.82 | 3,185,215 | +0.75(+4.15%) |
Nov 16, 2020 | 17.93 | 18.37 | 17.63 | 18.07 | 3,886,048 | +0.21(+1.17%) |
Nov 13, 2020 | 17.55 | 18.02 | 17.50 | 17.87 | 3,008,883 | -0.46(-2.54%) |
Nov 12, 2020 | 18.32 | 18.44 | 17.75 | 18.33 | 3,127,380 | -0.38(-2.03%) |
Nov 11, 2020 | 18.79 | 19.10 | 18.58 | 18.71 | 2,524,828 | +0.41(+2.23%) |
Nov 10, 2020 | 17.01 | 18.33 | 16.96 | 18.30 | 3,772,404 | +1.14(+6.63%) |
Nov 09, 2020 | 16.76 | 17.75 | 16.72 | 17.16 | 6,862,872 | +1.92(+12.56%) |
Nov 06, 2020 | 15.13 | 15.58 | 14.98 | 15.25 | 4,180,779 | -0.12(-0.80%) |
Nov 05, 2020 | 16.64 | 16.67 | 15.15 | 15.37 | 8,536,952 | -2.55(-14.23%) |
Nov 04, 2020 | 17.14 | 18.04 | 17.05 | 17.92 | 5,132,043 | +0.77(+4.48%) |
Nov 03, 2020 | 17.42 | 17.69 | 16.96 | 17.15 | 5,443,307 | -0.70(-3.93%) |