Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.92 | 18.01 | 17.19 | 17.24 | 1,177,427 | -0.79(-4.38%) |
Jan 28, 2021 | 18.02 | 18.36 | 17.78 | 18.03 | 1,202,308 | +0.45(+2.55%) |
Jan 27, 2021 | 17.87 | 17.88 | 17.15 | 17.58 | 1,580,873 | -0.66(-3.64%) |
Jan 26, 2021 | 18.91 | 18.99 | 18.23 | 18.25 | 947,538 | -0.48(-2.59%) |
Jan 25, 2021 | 18.36 | 18.74 | 18.06 | 18.73 | 1,274,647 | +0.17(+0.92%) |
Jan 22, 2021 | 19.03 | 19.14 | 17.74 | 18.56 | 2,559,779 | -0.76(-3.95%) |
Jan 21, 2021 | 19.83 | 19.83 | 18.95 | 19.32 | 2,236,313 | -0.40(-2.00%) |
Jan 20, 2021 | 19.39 | 19.76 | 19.23 | 19.72 | 1,605,984 | +0.34(+1.76%) |
Jan 19, 2021 | 19.69 | 19.83 | 19.23 | 19.38 | 1,911,172 | -0.10(-0.51%) |
Jan 15, 2021 | 19.35 | 19.86 | 19.32 | 19.48 | 2,285,358 | -0.26(-1.32%) |
Jan 14, 2021 | 19.40 | 19.80 | 19.15 | 19.74 | 1,148,719 | +0.51(+2.66%) |
Jan 13, 2021 | 19.44 | 19.48 | 18.98 | 19.22 | 980,836 | -0.13(-0.70%) |
Jan 12, 2021 | 19.28 | 19.50 | 19.11 | 19.36 | 1,380,567 | +0.19(+0.98%) |
Jan 11, 2021 | 18.69 | 19.22 | 18.69 | 19.17 | 948,837 | +0.13(+0.71%) |
Jan 08, 2021 | 19.40 | 19.40 | 18.67 | 19.04 | 1,138,224 | -0.32(-1.67%) |
Jan 07, 2021 | 18.84 | 19.48 | 18.77 | 19.36 | 1,308,980 | +0.65(+3.46%) |
Jan 06, 2021 | 18.39 | 19.16 | 18.39 | 18.71 | 1,752,188 | +0.78(+4.36%) |
Jan 05, 2021 | 17.54 | 18.09 | 17.54 | 17.93 | 1,012,322 | +0.45(+2.57%) |
Jan 04, 2021 | 18.28 | 18.30 | 17.30 | 17.48 | 1,216,939 | -0.70(-3.85%) |
Dec 31, 2020 | 18.18 | 18.18 | 18.18 | 1,172,344 | +0.32(+1.81%) | |
Dec 30, 2020 | 17.81 | 18.12 | 17.81 | 17.86 | 1,172,344 | +0.07(+0.40%) |
Dec 29, 2020 | 17.98 | 18.16 | 17.68 | 17.79 | 766,353 | -0.28(-1.54%) |
Dec 28, 2020 | 18.03 | 18.30 | 17.96 | 18.07 | 791,047 | +0.11(+0.60%) |
Dec 24, 2020 | 18.17 | 18.26 | 17.70 | 17.96 | 290,904 | -0.13(-0.74%) |
Dec 23, 2020 | 17.95 | 18.25 | 17.89 | 18.09 | 1,078,847 | +0.22(+1.21%) |
Dec 22, 2020 | 18.14 | 18.19 | 17.81 | 17.88 | 783,197 | -0.23(-1.29%) |
Dec 21, 2020 | 17.66 | 18.12 | 17.54 | 18.11 | 1,353,142 | +0.22(+1.25%) |
Dec 18, 2020 | 18.25 | 18.44 | 17.84 | 17.89 | 2,788,203 | -0.38(-2.06%) |
Dec 17, 2020 | 18.42 | 18.53 | 18.11 | 18.26 | 991,560 | -0.13(-0.73%) |
Dec 16, 2020 | 18.39 | 18.59 | 18.13 | 18.40 | 1,568,410 | +0.09(+0.49%) |
Dec 15, 2020 | 17.68 | 18.51 | 17.66 | 18.31 | 1,909,298 | +0.64(+3.61%) |
Dec 14, 2020 | 18.28 | 18.28 | 17.63 | 17.67 | 996,151 | -0.17(-0.96%) |
Dec 11, 2020 | 17.99 | 18.18 | 17.82 | 17.84 | 1,321,765 | -0.44(-2.41%) |
Dec 10, 2020 | 18.01 | 18.35 | 17.78 | 18.28 | 1,654,375 | +0.32(+1.80%) |
Dec 09, 2020 | 17.72 | 18.12 | 17.67 | 17.96 | 2,702,821 | +0.43(+2.46%) |
Dec 08, 2020 | 17.37 | 17.65 | 17.37 | 17.53 | 1,354,780 | -0.06(-0.36%) |
Dec 07, 2020 | 17.60 | 17.63 | 17.34 | 17.59 | 1,491,815 | -0.19(-1.06%) |
Dec 04, 2020 | 17.52 | 17.82 | 17.25 | 17.78 | 1,028,967 | +0.43(+2.48%) |
Dec 03, 2020 | 17.52 | 17.81 | 17.23 | 17.35 | 1,362,028 | -0.20(-1.13%) |
Dec 02, 2020 | 17.13 | 17.63 | 17.04 | 17.54 | 1,683,210 | +0.34(+1.98%) |
Dec 01, 2020 | 17.43 | 17.53 | 17.10 | 17.20 | 1,472,294 | +0.25(+1.48%) |
Nov 30, 2020 | 17.36 | 17.54 | 16.94 | 16.95 | 2,831,744 | -0.57(-3.28%) |
Nov 27, 2020 | 17.88 | 18.00 | 17.39 | 17.53 | 1,860,695 | -0.40(-2.25%) |
Nov 25, 2020 | 17.73 | 18.07 | 17.40 | 17.93 | 2,376,237 | +0.01(+0.05%) |
Nov 24, 2020 | 17.34 | 18.24 | 17.28 | 17.92 | 4,193,992 | +0.90(+5.27%) |
Nov 23, 2020 | 17.06 | 17.16 | 16.91 | 17.02 | 1,046,814 | +0.15(+0.90%) |
Nov 20, 2020 | 16.67 | 16.87 | 16.52 | 16.87 | 1,910,367 | +0.03(+0.19%) |
Nov 19, 2020 | 16.50 | 16.87 | 16.26 | 16.84 | 2,489,920 | +0.19(+1.12%) |
Nov 18, 2020 | 17.36 | 17.51 | 16.63 | 16.65 | 2,030,168 | -0.60(-3.46%) |
Nov 17, 2020 | 17.06 | 17.31 | 16.78 | 17.25 | 2,174,826 | -0.01(-0.05%) |
Nov 16, 2020 | 17.17 | 17.55 | 16.52 | 17.26 | 2,233,466 | +0.82(+4.99%) |
Nov 13, 2020 | 16.35 | 16.71 | 16.26 | 16.44 | 2,057,861 | +0.30(+1.88%) |
Nov 12, 2020 | 16.55 | 16.72 | 15.96 | 16.14 | 1,739,472 | -0.72(-4.29%) |
Nov 11, 2020 | 17.07 | 17.17 | 16.45 | 16.86 | 2,066,246 | -0.14(-0.84%) |
Nov 10, 2020 | 16.52 | 17.02 | 16.34 | 17.00 | 2,794,460 | +0.73(+4.50%) |
Nov 09, 2020 | 17.30 | 18.03 | 16.23 | 16.27 | 3,618,147 | +0.59(+3.75%) |
Nov 06, 2020 | 16.08 | 16.56 | 15.36 | 15.68 | 2,210,001 | -0.18(-1.12%) |
Nov 05, 2020 | 17.01 | 17.21 | 15.82 | 15.86 | 4,539,377 | -0.87(-5.17%) |
Nov 04, 2020 | 16.33 | 17.00 | 15.70 | 16.72 | 2,646,706 | +0.02(+0.11%) |
Nov 03, 2020 | 16.64 | 16.80 | 16.36 | 16.71 | 1,950,518 | +0.45(+2.74%) |