Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.08 | 18.56 | 17.69 | 17.83 | 5,627,149 | -0.42(-2.29%) |
Jan 28, 2021 | 18.26 | 18.44 | 17.91 | 18.25 | 5,910,298 | +0.17(+0.92%) |
Jan 27, 2021 | 18.47 | 18.94 | 18.06 | 18.09 | 4,768,177 | -0.73(-3.86%) |
Jan 26, 2021 | 19.53 | 19.65 | 18.78 | 18.81 | 3,633,315 | -0.53(-2.74%) |
Jan 25, 2021 | 19.07 | 19.34 | 18.78 | 19.34 | 2,972,058 | +0.12(+0.62%) |
Jan 22, 2021 | 18.95 | 19.37 | 18.84 | 19.22 | 3,605,832 | -0.24(-1.22%) |
Jan 21, 2021 | 19.60 | 19.72 | 18.96 | 19.46 | 2,840,510 | -0.22(-1.12%) |
Jan 20, 2021 | 19.79 | 19.86 | 19.45 | 19.68 | 2,802,225 | +0.13(+0.65%) |
Jan 19, 2021 | 19.61 | 19.72 | 19.24 | 19.56 | 5,380,099 | -0.01(-0.04%) |
Jan 15, 2021 | 20.27 | 20.35 | 19.50 | 19.56 | 13,902,079 | -1.00(-4.84%) |
Jan 14, 2021 | 20.73 | 20.86 | 20.36 | 20.56 | 5,445,998 | -0.28(-1.33%) |
Jan 13, 2021 | 21.14 | 21.22 | 20.69 | 20.84 | 4,186,125 | -0.36(-1.71%) |
Jan 12, 2021 | 21.13 | 21.27 | 20.79 | 21.20 | 5,799,727 | +0.29(+1.40%) |
Jan 11, 2021 | 20.58 | 21.08 | 20.37 | 20.91 | 10,876,339 | -0.33(-1.56%) |
Jan 08, 2021 | 21.65 | 21.67 | 20.79 | 21.24 | 3,581,650 | -0.20(-0.92%) |
Jan 07, 2021 | 21.27 | 21.58 | 21.09 | 21.44 | 3,002,335 | +0.38(+1.80%) |
Jan 06, 2021 | 21.17 | 21.51 | 20.89 | 21.06 | 5,758,127 | +0.08(+0.38%) |
Jan 05, 2021 | 19.41 | 21.08 | 19.27 | 20.98 | 7,839,031 | +1.67(+8.67%) |
Jan 04, 2021 | 19.21 | 19.60 | 19.03 | 19.30 | 6,340,119 | +0.31(+1.62%) |
Dec 31, 2020 | 19.00 | 19.00 | 19.00 | 2,942,318 | -0.22(-1.15%) | |
Dec 30, 2020 | 18.79 | 19.31 | 18.74 | 19.22 | 2,942,318 | +0.43(+2.27%) |
Dec 29, 2020 | 18.89 | 19.07 | 18.56 | 18.79 | 3,037,815 | +0.22(+1.19%) |
Dec 28, 2020 | 19.03 | 19.04 | 18.40 | 18.57 | 2,029,721 | -0.36(-1.88%) |
Dec 24, 2020 | 18.95 | 18.99 | 18.65 | 18.92 | 906,269 | -0.07(-0.37%) |
Dec 23, 2020 | 18.56 | 19.04 | 18.50 | 19.00 | 2,228,717 | +0.78(+4.29%) |
Dec 22, 2020 | 18.47 | 18.54 | 18.11 | 18.21 | 1,930,601 | -0.34(-1.83%) |
Dec 21, 2020 | 18.09 | 18.71 | 17.95 | 18.55 | 3,048,098 | -0.51(-2.65%) |
Dec 18, 2020 | 19.34 | 19.63 | 19.00 | 19.06 | 2,928,472 | -0.37(-1.91%) |
Dec 17, 2020 | 19.44 | 19.55 | 19.14 | 19.43 | 2,786,384 | +0.21(+1.07%) |
Dec 16, 2020 | 19.90 | 19.97 | 19.09 | 19.22 | 4,679,929 | -0.70(-3.53%) |
Dec 15, 2020 | 19.63 | 19.98 | 19.34 | 19.93 | 2,818,974 | +0.56(+2.90%) |
Dec 14, 2020 | 20.05 | 20.13 | 19.25 | 19.37 | 4,934,907 | -0.42(-2.12%) |
Dec 11, 2020 | 19.68 | 19.94 | 19.39 | 19.79 | 2,691,840 | -0.01(-0.04%) |
Dec 10, 2020 | 19.18 | 20.18 | 19.18 | 19.79 | 4,469,333 | +0.59(+3.09%) |
Dec 09, 2020 | 19.49 | 19.68 | 18.92 | 19.20 | 5,412,289 | -0.17(-0.90%) |
Dec 08, 2020 | 19.15 | 19.47 | 19.02 | 19.37 | 11,605,286 | +0.12(+0.64%) |
Dec 07, 2020 | 19.28 | 19.47 | 18.95 | 19.25 | 4,834,793 | -0.27(-1.39%) |
Dec 04, 2020 | 18.88 | 19.59 | 18.84 | 19.52 | 10,736,495 | +0.98(+5.27%) |
Dec 03, 2020 | 18.29 | 18.75 | 18.09 | 18.55 | 4,253,463 | +0.35(+1.92%) |
Dec 02, 2020 | 18.04 | 18.66 | 17.92 | 18.20 | 4,965,998 | +0.23(+1.30%) |
Dec 01, 2020 | 18.27 | 18.37 | 17.74 | 17.96 | 3,512,341 | +0.23(+1.31%) |
Nov 30, 2020 | 18.51 | 18.54 | 17.72 | 17.73 | 4,173,279 | -0.92(-4.91%) |
Nov 27, 2020 | 18.33 | 18.86 | 18.17 | 18.65 | 1,878,535 | +0.27(+1.48%) |
Nov 25, 2020 | 18.37 | 18.74 | 18.27 | 18.37 | 3,780,129 | -0.20(-1.09%) |
Nov 24, 2020 | 18.17 | 19.03 | 17.99 | 18.58 | 5,565,497 | +0.88(+4.96%) |
Nov 23, 2020 | 17.11 | 17.74 | 17.06 | 17.70 | 4,677,733 | +0.85(+5.02%) |
Nov 20, 2020 | 16.54 | 16.91 | 16.44 | 16.85 | 3,009,032 | +0.73(+4.53%) |
Nov 19, 2020 | 16.66 | 16.77 | 16.22 | 16.12 | 4,936,403 | -0.74(-4.37%) |
Nov 18, 2020 | 16.66 | 17.16 | 16.60 | 16.86 | 4,136,549 | +0.34(+2.07%) |
Nov 17, 2020 | 15.99 | 16.61 | 15.88 | 16.52 | 3,403,469 | +0.26(+1.58%) |
Nov 16, 2020 | 16.54 | 16.54 | 15.88 | 16.26 | 4,380,029 | +0.68(+4.38%) |
Nov 13, 2020 | 15.37 | 15.71 | 15.22 | 15.58 | 5,632,902 | +0.15(+0.96%) |
Nov 12, 2020 | 16.29 | 16.30 | 15.29 | 15.43 | 5,583,521 | -1.19(-7.15%) |
Nov 11, 2020 | 16.30 | 16.84 | 16.21 | 16.62 | 5,621,516 | +0.47(+2.88%) |
Nov 10, 2020 | 15.74 | 16.19 | 15.39 | 16.15 | 5,878,021 | +0.62(+4.00%) |
Nov 09, 2020 | 14.13 | 15.71 | 13.94 | 15.53 | 9,864,863 | +2.81(+22.09%) |
Nov 06, 2020 | 13.07 | 13.16 | 12.70 | 12.72 | 2,825,468 | -0.31(-2.38%) |
Nov 05, 2020 | 13.27 | 13.42 | 13.02 | 13.03 | 5,935,432 | +0.03(+0.24%) |
Nov 04, 2020 | 12.94 | 13.22 | 12.63 | 13.00 | 3,409,325 | +0.05(+0.42%) |
Nov 03, 2020 | 12.87 | 13.18 | 12.80 | 12.95 | 3,132,725 | +0.38(+3.03%) |