Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.24 | 17.51 | 16.74 | 16.86 | 11,895,340 | -0.61(-3.50%) |
Jan 28, 2021 | 16.73 | 17.69 | 16.73 | 17.47 | 12,177,915 | +0.95(+5.73%) |
Jan 27, 2021 | 16.94 | 17.43 | 16.47 | 16.52 | 16,820,134 | -0.88(-5.05%) |
Jan 26, 2021 | 18.05 | 18.28 | 17.39 | 17.40 | 10,419,781 | -0.41(-2.31%) |
Jan 25, 2021 | 18.16 | 18.30 | 17.44 | 17.81 | 13,154,027 | -0.58(-3.17%) |
Jan 22, 2021 | 18.07 | 18.44 | 17.64 | 18.40 | 14,799,229 | -0.16(-0.88%) |
Jan 21, 2021 | 19.09 | 19.49 | 18.39 | 18.56 | 12,634,984 | -0.64(-3.34%) |
Jan 20, 2021 | 20.45 | 20.45 | 18.94 | 19.20 | 13,949,818 | -0.44(-2.24%) |
Jan 19, 2021 | 20.18 | 20.41 | 19.41 | 19.64 | 17,576,816 | -0.19(-0.96%) |
Jan 15, 2021 | 20.36 | 20.51 | 19.54 | 19.83 | 12,814,911 | -0.98(-4.69%) |
Jan 14, 2021 | 20.68 | 21.22 | 20.61 | 20.80 | 10,682,322 | +0.18(+0.88%) |
Jan 13, 2021 | 21.01 | 21.02 | 20.45 | 20.62 | 11,069,285 | -0.54(-2.53%) |
Jan 12, 2021 | 19.97 | 21.25 | 19.76 | 21.16 | 16,538,627 | +1.49(+7.58%) |
Jan 11, 2021 | 18.53 | 19.78 | 18.42 | 19.67 | 11,929,315 | +0.43(+2.24%) |
Jan 08, 2021 | 19.77 | 19.77 | 19.00 | 19.24 | 8,726,310 | -0.22(-1.13%) |
Jan 07, 2021 | 20.05 | 20.28 | 19.31 | 19.46 | 14,302,118 | -0.45(-2.26%) |
Jan 06, 2021 | 20.01 | 20.12 | 19.61 | 19.91 | 16,905,702 | +0.39(+2.01%) |
Jan 05, 2021 | 18.33 | 20.07 | 18.18 | 19.51 | 16,638,310 | +1.51(+8.39%) |
Jan 04, 2021 | 18.38 | 18.62 | 17.75 | 18.00 | 9,307,267 | -0.07(-0.37%) |
Dec 31, 2020 | 18.07 | 18.07 | 18.07 | 8,097,886 | -0.21(-1.15%) | |
Dec 30, 2020 | 17.82 | 18.34 | 17.75 | 18.28 | 8,097,886 | +0.46(+2.58%) |
Dec 29, 2020 | 18.17 | 18.21 | 17.53 | 17.82 | 10,280,098 | -0.24(-1.32%) |
Dec 28, 2020 | 18.40 | 18.73 | 18.02 | 18.06 | 6,824,625 | -0.31(-1.67%) |
Dec 24, 2020 | 18.71 | 18.73 | 18.16 | 18.37 | 3,028,458 | -0.26(-1.39%) |
Dec 23, 2020 | 18.43 | 19.10 | 18.39 | 18.62 | 9,701,230 | +0.34(+1.88%) |
Dec 22, 2020 | 18.51 | 18.66 | 18.23 | 18.28 | 6,721,616 | -0.22(-1.19%) |
Dec 21, 2020 | 17.99 | 18.74 | 17.76 | 18.50 | 9,114,467 | -0.32(-1.68%) |
Dec 18, 2020 | 19.12 | 19.40 | 18.70 | 18.82 | 16,533,362 | -0.38(-1.99%) |
Dec 17, 2020 | 19.45 | 19.60 | 18.91 | 19.20 | 9,945,231 | -0.06(-0.30%) |
Dec 16, 2020 | 19.13 | 19.64 | 19.00 | 19.26 | 14,002,073 | +0.07(+0.35%) |
Dec 15, 2020 | 18.50 | 19.27 | 18.40 | 19.19 | 16,385,039 | +1.06(+5.85%) |
Dec 14, 2020 | 19.25 | 19.35 | 18.00 | 18.13 | 12,315,349 | -0.83(-4.39%) |
Dec 11, 2020 | 18.88 | 19.12 | 18.55 | 18.96 | 10,964,053 | -0.15(-0.80%) |
Dec 10, 2020 | 18.17 | 19.42 | 18.09 | 19.11 | 12,198,807 | +0.46(+2.46%) |
Dec 09, 2020 | 18.96 | 19.47 | 18.42 | 18.65 | 17,739,658 | -0.24(-1.27%) |
Dec 08, 2020 | 17.74 | 18.94 | 17.72 | 18.89 | 12,784,348 | +0.76(+4.16%) |
Dec 07, 2020 | 18.56 | 18.73 | 18.03 | 18.14 | 12,681,583 | -0.44(-2.37%) |
Dec 04, 2020 | 17.79 | 18.67 | 17.61 | 18.58 | 15,579,693 | +1.35(+7.82%) |
Dec 03, 2020 | 17.01 | 17.51 | 16.74 | 17.23 | 12,157,594 | +0.39(+2.33%) |
Dec 02, 2020 | 16.16 | 17.29 | 16.04 | 16.84 | 10,181,201 | +0.55(+3.38%) |
Dec 01, 2020 | 16.44 | 16.55 | 16.04 | 16.29 | 10,071,260 | +0.47(+2.95%) |
Nov 30, 2020 | 16.55 | 16.74 | 15.79 | 15.82 | 16,489,652 | -0.92(-5.52%) |
Nov 27, 2020 | 16.84 | 17.14 | 16.66 | 16.74 | 4,769,509 | -0.29(-1.68%) |
Nov 25, 2020 | 16.69 | 17.11 | 16.59 | 17.03 | 11,588,877 | -0.05(-0.28%) |
Nov 24, 2020 | 17.16 | 17.43 | 16.89 | 17.08 | 16,366,440 | +0.56(+3.41%) |
Nov 23, 2020 | 15.51 | 16.68 | 15.40 | 16.52 | 18,718,206 | +1.35(+8.93%) |
Nov 20, 2020 | 15.18 | 15.32 | 14.85 | 15.16 | 8,208,241 | -0.10(-0.63%) |
Nov 19, 2020 | 14.50 | 15.33 | 14.34 | 15.26 | 12,638,532 | +0.58(+3.96%) |
Nov 18, 2020 | 15.11 | 15.52 | 14.67 | 14.68 | 13,580,397 | -0.40(-2.66%) |
Nov 17, 2020 | 14.39 | 15.10 | 14.27 | 15.08 | 10,959,715 | +0.33(+2.26%) |
Nov 16, 2020 | 14.34 | 14.85 | 14.11 | 14.74 | 13,444,561 | +1.08(+7.89%) |
Nov 13, 2020 | 13.37 | 13.76 | 13.23 | 13.66 | 10,156,378 | +0.39(+2.95%) |
Nov 12, 2020 | 13.25 | 13.65 | 13.14 | 13.27 | 10,398,254 | -0.25(-1.83%) |
Nov 11, 2020 | 13.89 | 13.91 | 13.23 | 13.52 | 9,435,657 | -0.19(-1.39%) |
Nov 10, 2020 | 13.57 | 14.01 | 13.21 | 13.71 | 15,338,674 | +0.16(+1.20%) |
Nov 09, 2020 | 13.65 | 14.42 | 13.45 | 13.55 | 26,398,024 | +1.84(+15.72%) |
Nov 06, 2020 | 11.92 | 12.20 | 11.70 | 11.71 | 11,400,429 | -0.28(-2.31%) |
Nov 05, 2020 | 12.10 | 12.43 | 11.97 | 11.99 | 12,525,360 | -0.13(-1.10%) |
Nov 04, 2020 | 12.36 | 12.63 | 11.80 | 12.12 | 20,003,780 | -0.27(-2.16%) |
Nov 03, 2020 | 12.52 | 12.64 | 12.17 | 12.39 | 13,866,563 | +0.18(+1.48%) |