Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.32 | 17.38 | 16.51 | 16.62 | 2,523,075 | +0.00(+0.03%) |
Jan 28, 2021 | 16.47 | 17.19 | 16.27 | 16.62 | 3,396,033 | +1.00(+6.41%) |
Jan 27, 2021 | 16.08 | 16.09 | 15.48 | 15.61 | 2,012,562 | -0.72(-4.42%) |
Jan 26, 2021 | 16.22 | 16.45 | 16.05 | 16.34 | 1,298,208 | +0.17(+1.02%) |
Jan 25, 2021 | 16.69 | 16.76 | 16.12 | 16.17 | 1,298,897 | -0.33(-2.00%) |
Jan 22, 2021 | 16.33 | 16.81 | 16.08 | 16.50 | 1,197,068 | -0.29(-1.74%) |
Jan 21, 2021 | 17.20 | 17.21 | 16.38 | 16.80 | 1,671,418 | -0.31(-1.82%) |
Jan 20, 2021 | 16.37 | 17.21 | 16.30 | 17.11 | 2,293,920 | +1.04(+6.47%) |
Jan 19, 2021 | 16.15 | 16.27 | 15.83 | 16.07 | 1,870,521 | -0.05(-0.29%) |
Jan 15, 2021 | 16.73 | 17.00 | 16.10 | 16.12 | 2,345,759 | -0.79(-4.67%) |
Jan 14, 2021 | 17.01 | 17.20 | 16.81 | 16.90 | 1,168,217 | -0.09(-0.53%) |
Jan 13, 2021 | 17.20 | 17.30 | 16.86 | 16.99 | 1,830,633 | -0.24(-1.37%) |
Jan 12, 2021 | 17.38 | 17.40 | 16.75 | 17.23 | 1,619,316 | -0.12(-0.71%) |
Jan 11, 2021 | 17.57 | 17.78 | 17.32 | 17.35 | 1,666,559 | -0.48(-2.70%) |
Jan 08, 2021 | 18.80 | 18.80 | 17.55 | 17.83 | 3,199,840 | -1.42(-7.36%) |
Jan 07, 2021 | 19.65 | 19.84 | 19.05 | 19.25 | 1,432,760 | -0.40(-2.02%) |
Jan 06, 2021 | 19.88 | 19.98 | 19.13 | 19.65 | 1,962,234 | -0.55(-2.71%) |
Jan 05, 2021 | 20.59 | 20.59 | 19.88 | 20.20 | 1,421,135 | -0.11(-0.56%) |
Jan 04, 2021 | 19.90 | 20.47 | 19.48 | 20.31 | 2,477,852 | +1.31(+6.91%) |
Dec 31, 2020 | 19.00 | 19.00 | 19.00 | 1,178,352 | -0.17(-0.89%) | |
Dec 30, 2020 | 18.62 | 19.22 | 18.62 | 19.17 | 1,178,352 | +0.61(+3.31%) |
Dec 29, 2020 | 18.47 | 18.87 | 18.31 | 18.55 | 1,062,928 | +0.18(+0.98%) |
Dec 28, 2020 | 18.75 | 19.16 | 18.34 | 18.37 | 1,088,218 | -0.09(-0.46%) |
Dec 24, 2020 | 18.34 | 18.60 | 18.17 | 18.46 | 433,074 | +0.10(+0.57%) |
Dec 23, 2020 | 18.00 | 18.48 | 18.00 | 18.35 | 726,510 | +0.50(+2.80%) |
Dec 22, 2020 | 18.65 | 18.70 | 17.70 | 17.85 | 1,379,379 | -0.81(-4.35%) |
Dec 21, 2020 | 18.82 | 19.11 | 18.54 | 18.67 | 1,367,517 | -0.17(-0.90%) |
Dec 18, 2020 | 19.03 | 19.10 | 18.38 | 18.84 | 3,362,441 | -0.24(-1.24%) |
Dec 17, 2020 | 18.69 | 19.17 | 18.58 | 19.07 | 2,760,809 | +0.88(+4.83%) |
Dec 16, 2020 | 17.85 | 18.20 | 17.51 | 18.19 | 1,519,227 | +0.59(+3.33%) |
Dec 15, 2020 | 17.33 | 17.79 | 17.27 | 17.61 | 1,653,328 | +0.65(+3.84%) |
Dec 14, 2020 | 17.60 | 17.80 | 16.96 | 16.96 | 1,884,652 | -0.61(-3.49%) |
Dec 11, 2020 | 17.98 | 17.98 | 17.46 | 17.57 | 1,261,325 | -0.30(-1.69%) |
Dec 10, 2020 | 18.35 | 18.39 | 17.62 | 17.87 | 1,476,996 | -0.15(-0.84%) |
Dec 09, 2020 | 18.65 | 18.72 | 17.81 | 18.02 | 1,804,636 | -0.91(-4.79%) |
Dec 08, 2020 | 19.26 | 19.34 | 18.89 | 18.93 | 1,357,633 | -0.30(-1.57%) |
Dec 07, 2020 | 18.27 | 19.43 | 18.27 | 19.23 | 1,679,409 | +0.90(+4.89%) |
Dec 04, 2020 | 18.46 | 18.65 | 18.20 | 18.34 | 1,246,293 | -0.18(-0.97%) |
Dec 03, 2020 | 18.55 | 18.75 | 18.12 | 18.52 | 1,770,624 | +0.10(+0.56%) |
Dec 02, 2020 | 18.40 | 18.49 | 18.06 | 18.41 | 1,637,760 | -0.13(-0.71%) |
Dec 01, 2020 | 18.03 | 18.60 | 17.82 | 18.54 | 2,902,311 | +1.15(+6.63%) |
Nov 30, 2020 | 16.53 | 17.40 | 16.37 | 17.39 | 1,850,516 | +0.72(+4.31%) |
Nov 27, 2020 | 16.39 | 16.73 | 16.30 | 16.67 | 798,398 | -0.09(-0.56%) |
Nov 25, 2020 | 16.39 | 16.83 | 16.37 | 16.77 | 1,525,235 | +0.50(+3.08%) |
Nov 24, 2020 | 16.62 | 16.76 | 16.19 | 16.27 | 2,646,911 | -0.60(-3.58%) |
Nov 23, 2020 | 17.25 | 17.31 | 16.61 | 16.87 | 1,943,157 | -0.58(-3.30%) |
Nov 20, 2020 | 17.50 | 18.00 | 17.27 | 17.45 | 1,562,498 | +0.26(+1.54%) |
Nov 19, 2020 | 17.10 | 17.39 | 17.02 | 17.18 | 1,179,723 | -0.09(-0.55%) |
Nov 18, 2020 | 17.76 | 17.85 | 17.25 | 17.28 | 1,163,861 | -0.57(-3.18%) |
Nov 17, 2020 | 17.90 | 18.17 | 17.75 | 17.84 | 1,368,747 | -0.32(-1.77%) |
Nov 16, 2020 | 18.44 | 18.58 | 18.07 | 18.17 | 1,153,602 | -0.43(-2.34%) |
Nov 13, 2020 | 19.25 | 19.25 | 18.38 | 18.60 | 1,139,374 | -0.08(-0.45%) |
Nov 12, 2020 | 18.06 | 18.98 | 17.44 | 18.68 | 2,471,822 | +1.57(+9.16%) |
Nov 11, 2020 | 17.10 | 17.26 | 16.83 | 17.12 | 2,253,827 | -0.28(-1.63%) |
Nov 10, 2020 | 18.35 | 18.42 | 17.38 | 17.40 | 1,821,110 | -0.85(-4.66%) |
Nov 09, 2020 | 18.14 | 18.45 | 17.74 | 18.25 | 2,565,032 | -1.20(-6.17%) |
Nov 06, 2020 | 19.88 | 20.06 | 19.42 | 19.45 | 1,375,337 | -0.27(-1.39%) |
Nov 05, 2020 | 18.43 | 19.83 | 18.34 | 19.72 | 3,506,699 | +2.06(+11.66%) |
Nov 04, 2020 | 18.27 | 18.37 | 17.57 | 17.66 | 1,665,168 | -0.59(-3.21%) |
Nov 03, 2020 | 18.38 | 18.52 | 18.08 | 18.25 | 968,140 | +0.17(+0.94%) |