Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.62 | 18.91 | 18.18 | 18.20 | 6,827,373 | -0.54(-2.88%) |
Jan 28, 2021 | 19.15 | 19.48 | 18.73 | 18.74 | 9,387,361 | -0.18(-0.95%) |
Jan 27, 2021 | 18.59 | 19.48 | 18.59 | 18.92 | 17,988,814 | +0.26(+1.40%) |
Jan 26, 2021 | 18.66 | 18.82 | 18.21 | 18.66 | 7,243,683 | +0.10(+0.53%) |
Jan 25, 2021 | 18.02 | 18.60 | 17.77 | 18.56 | 7,796,028 | +0.53(+2.95%) |
Jan 22, 2021 | 17.92 | 18.13 | 17.75 | 18.03 | 3,205,282 | +0.02(+0.14%) |
Jan 21, 2021 | 17.93 | 18.14 | 17.84 | 18.01 | 4,648,011 | +0.06(+0.32%) |
Jan 20, 2021 | 18.32 | 18.36 | 17.79 | 17.95 | 5,516,239 | -0.34(-1.83%) |
Jan 19, 2021 | 18.21 | 18.66 | 18.05 | 18.29 | 7,482,459 | +0.36(+2.01%) |
Jan 15, 2021 | 17.67 | 17.93 | 17.63 | 17.93 | 5,045,506 | +0.22(+1.25%) |
Jan 14, 2021 | 18.42 | 18.47 | 17.66 | 17.70 | 7,096,133 | -0.60(-3.26%) |
Jan 13, 2021 | 18.38 | 18.51 | 18.20 | 18.30 | 4,031,517 | -0.02(-0.09%) |
Jan 12, 2021 | 18.48 | 18.67 | 18.24 | 18.32 | 3,660,331 | -0.14(-0.75%) |
Jan 11, 2021 | 18.80 | 18.98 | 18.42 | 18.46 | 4,661,795 | -0.56(-2.97%) |
Jan 08, 2021 | 19.25 | 19.37 | 18.83 | 19.02 | 5,332,880 | +0.34(+1.79%) |
Jan 07, 2021 | 18.95 | 19.05 | 18.60 | 18.69 | 5,054,726 | -0.21(-1.12%) |
Jan 06, 2021 | 18.16 | 18.96 | 18.03 | 18.90 | 5,758,540 | +0.83(+4.62%) |
Jan 05, 2021 | 17.78 | 18.16 | 17.78 | 18.06 | 5,054,357 | +0.27(+1.52%) |
Jan 04, 2021 | 17.98 | 18.18 | 17.68 | 17.79 | 5,017,941 | -0.14(-0.78%) |
Dec 31, 2020 | 17.93 | 17.93 | 17.93 | 1,903,185 | +0.13(+0.73%) | |
Dec 30, 2020 | 17.66 | 17.90 | 17.61 | 17.80 | 1,903,185 | +0.16(+0.93%) |
Dec 29, 2020 | 17.80 | 17.91 | 17.57 | 17.64 | 2,937,275 | -0.11(-0.60%) |
Dec 28, 2020 | 17.98 | 18.11 | 17.74 | 17.75 | 2,992,399 | -0.12(-0.69%) |
Dec 24, 2020 | 17.80 | 17.88 | 17.70 | 17.87 | 996,084 | +0.11(+0.60%) |
Dec 23, 2020 | 17.87 | 17.93 | 17.73 | 17.76 | 3,042,429 | -0.06(-0.32%) |
Dec 22, 2020 | 18.06 | 18.06 | 17.75 | 17.82 | 4,372,573 | -0.20(-1.13%) |
Dec 21, 2020 | 18.40 | 18.47 | 17.74 | 18.02 | 6,138,164 | -0.59(-3.16%) |
Dec 18, 2020 | 18.73 | 18.94 | 18.60 | 18.61 | 18,513,808 | -0.07(-0.37%) |
Dec 17, 2020 | 18.37 | 18.91 | 18.37 | 18.68 | 6,270,731 | +0.33(+1.81%) |
Dec 16, 2020 | 18.35 | 18.47 | 18.29 | 18.35 | 5,250,087 | +0.15(+0.80%) |
Dec 15, 2020 | 17.91 | 18.27 | 17.90 | 18.20 | 4,861,118 | +0.34(+1.90%) |
Dec 14, 2020 | 18.12 | 18.37 | 17.86 | 17.86 | 5,910,823 | -0.05(-0.27%) |
Dec 11, 2020 | 17.56 | 18.03 | 17.56 | 17.91 | 5,698,192 | +0.19(+1.10%) |
Dec 10, 2020 | 17.90 | 17.94 | 17.51 | 17.72 | 4,533,536 | -0.32(-1.75%) |
Dec 09, 2020 | 17.76 | 18.07 | 17.61 | 18.03 | 7,400,534 | +0.39(+2.20%) |
Dec 08, 2020 | 17.49 | 17.67 | 17.42 | 17.65 | 4,856,360 | +0.06(+0.32%) |
Dec 07, 2020 | 17.53 | 17.89 | 17.48 | 17.59 | 6,125,282 | +0.02(+0.14%) |
Dec 04, 2020 | 17.73 | 17.85 | 17.53 | 17.56 | 8,805,186 | -0.19(-1.05%) |
Dec 03, 2020 | 18.10 | 18.16 | 17.72 | 17.75 | 4,799,124 | -0.32(-1.75%) |
Dec 02, 2020 | 18.21 | 18.36 | 18.04 | 18.07 | 5,546,510 | -0.23(-1.24%) |
Dec 01, 2020 | 18.39 | 18.67 | 18.28 | 18.29 | 5,005,719 | +0.03(+0.18%) |
Nov 30, 2020 | 18.16 | 18.31 | 17.99 | 18.26 | 9,485,709 | +0.03(+0.18%) |
Nov 27, 2020 | 18.27 | 18.30 | 18.15 | 18.23 | 2,304,702 | -0.05(-0.27%) |
Nov 25, 2020 | 18.18 | 18.49 | 17.98 | 18.28 | 5,943,920 | +0.12(+0.67%) |
Nov 24, 2020 | 17.44 | 18.22 | 17.35 | 18.16 | 6,677,819 | +0.88(+5.11%) |
Nov 23, 2020 | 17.03 | 17.43 | 16.94 | 17.27 | 3,883,349 | +0.36(+2.11%) |
Nov 20, 2020 | 17.35 | 17.37 | 16.82 | 16.92 | 4,482,031 | -0.51(-2.93%) |
Nov 19, 2020 | 17.47 | 17.61 | 17.33 | 17.43 | 4,784,075 | -0.06(-0.37%) |
Nov 18, 2020 | 17.65 | 17.72 | 17.48 | 17.49 | 4,324,104 | -0.18(-1.01%) |
Nov 17, 2020 | 17.54 | 17.70 | 17.40 | 17.67 | 3,253,902 | +0.03(+0.18%) |
Nov 16, 2020 | 17.28 | 17.71 | 17.15 | 17.64 | 5,448,068 | +0.45(+2.59%) |
Nov 13, 2020 | 16.99 | 17.27 | 16.93 | 17.19 | 3,972,044 | +0.31(+1.82%) |
Nov 12, 2020 | 16.95 | 17.09 | 16.70 | 16.88 | 4,634,019 | -0.14(-0.81%) |
Nov 11, 2020 | 17.62 | 17.72 | 16.81 | 17.02 | 7,631,726 | -0.51(-2.91%) |
Nov 10, 2020 | 17.51 | 17.56 | 17.34 | 17.53 | 6,105,792 | +0.18(+1.03%) |
Nov 09, 2020 | 17.49 | 18.01 | 17.33 | 17.35 | 6,259,150 | +0.69(+4.13%) |
Nov 06, 2020 | 16.93 | 16.93 | 16.53 | 16.67 | 5,194,135 | -0.23(-1.39%) |
Nov 05, 2020 | 16.58 | 17.13 | 16.58 | 16.90 | 5,479,826 | +0.53(+3.26%) |
Nov 04, 2020 | 16.61 | 16.67 | 16.29 | 16.37 | 7,024,545 | -0.31(-1.84%) |
Nov 03, 2020 | 16.62 | 16.78 | 16.56 | 16.67 | 4,987,566 | +0.22(+1.33%) |