Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.39 | 17.65 | 16.39 | 16.61 | 4,381,200 | -0.48(-2.81%) |
Jan 28, 2021 | 18.09 | 18.22 | 16.67 | 17.09 | 5,359,717 | -0.97(-5.37%) |
Jan 27, 2021 | 18.45 | 19.79 | 17.81 | 18.06 | 7,828,253 | -1.37(-7.05%) |
Jan 26, 2021 | 17.40 | 19.79 | 17.10 | 19.43 | 15,032,670 | +2.20(+12.77%) |
Jan 25, 2021 | 17.25 | 18.33 | 16.51 | 17.23 | 6,755,400 | -0.16(-0.92%) |
Jan 22, 2021 | 17.34 | 17.64 | 16.91 | 17.39 | 4,290,500 | -0.14(-0.80%) |
Jan 21, 2021 | 16.73 | 18.15 | 16.40 | 17.53 | 8,033,189 | +0.90(+5.41%) |
Jan 20, 2021 | 16.82 | 17.10 | 16.20 | 16.63 | 4,202,649 | -0.11(-0.66%) |
Jan 19, 2021 | 16.74 | 16.98 | 16.09 | 16.74 | 5,383,502 | +0.31(+1.89%) |
Jan 15, 2021 | 18.00 | 18.02 | 16.42 | 16.43 | 7,494,400 | -1.51(-8.42%) |
Jan 14, 2021 | 17.36 | 18.10 | 17.04 | 17.94 | 4,715,808 | +0.67(+3.88%) |
Jan 13, 2021 | 17.36 | 18.13 | 17.07 | 17.27 | 4,119,167 | +0.02(+0.12%) |
Jan 12, 2021 | 17.16 | 17.30 | 16.64 | 17.25 | 3,871,923 | +0.09(+0.52%) |
Jan 11, 2021 | 17.00 | 17.63 | 16.60 | 17.16 | 3,342,287 | -0.11(-0.64%) |
Jan 08, 2021 | 18.26 | 18.44 | 17.00 | 17.27 | 6,052,200 | -0.51(-2.87%) |
Jan 07, 2021 | 16.38 | 18.26 | 16.37 | 17.78 | 6,962,235 | +1.57(+9.69%) |
Jan 06, 2021 | 16.07 | 16.65 | 15.85 | 16.21 | 4,539,850 | +0.47(+2.99%) |
Jan 05, 2021 | 15.34 | 15.97 | 15.21 | 15.74 | 3,117,630 | +0.41(+2.67%) |
Jan 04, 2021 | 16.45 | 16.47 | 15.33 | 15.33 | 6,497,445 | -1.15(-6.98%) |
Dec 31, 2020 | 16.48 | 16.48 | 16.48 | 5,246,120 | -0.24(-1.44%) | |
Dec 30, 2020 | 16.28 | 17.13 | 16.09 | 16.72 | 5,246,120 | +0.66(+4.11%) |
Dec 29, 2020 | 16.40 | 16.44 | 15.87 | 16.06 | 4,954,966 | -0.34(-2.07%) |
Dec 28, 2020 | 17.30 | 17.30 | 16.26 | 16.40 | 7,448,051 | -0.70(-4.09%) |
Dec 24, 2020 | 18.18 | 18.18 | 17.01 | 17.10 | 4,981,100 | -1.20(-6.56%) |
Dec 23, 2020 | 17.86 | 19.04 | 17.23 | 18.30 | 12,158,973 | +1.08(+6.27%) |
Dec 22, 2020 | 17.41 | 17.95 | 16.72 | 17.22 | 6,970,519 | +0.03(+0.17%) |
Dec 21, 2020 | 17.15 | 17.51 | 16.81 | 17.19 | 6,341,815 | -0.32(-1.83%) |
Dec 18, 2020 | 18.03 | 18.47 | 17.49 | 17.51 | 13,677,800 | -1.08(-5.81%) |
Dec 17, 2020 | 17.02 | 18.76 | 16.97 | 18.59 | 11,655,309 | +1.80(+10.72%) |
Dec 16, 2020 | 16.51 | 17.19 | 16.02 | 16.79 | 8,299,106 | +1.04(+6.60%) |
Dec 15, 2020 | 16.62 | 16.66 | 15.35 | 15.75 | 7,811,173 | -0.65(-3.96%) |
Dec 14, 2020 | 17.45 | 17.81 | 16.36 | 16.40 | 5,977,256 | -0.92(-5.31%) |
Dec 11, 2020 | 17.25 | 17.55 | 16.88 | 17.32 | 6,404,700 | +0.00(+0.00%) |
Dec 10, 2020 | 17.50 | 18.05 | 17.05 | 17.32 | 5,359,005 | -0.62(-3.46%) |
Dec 09, 2020 | 19.00 | 19.02 | 17.91 | 17.94 | 7,141,511 | -1.07(-5.63%) |
Dec 08, 2020 | 20.00 | 20.27 | 18.85 | 19.01 | 6,943,560 | -0.57(-2.91%) |
Dec 07, 2020 | 18.38 | 19.54 | 18.27 | 19.58 | 11,604,682 | +1.55(+8.60%) |
Dec 04, 2020 | 18.30 | 18.58 | 17.95 | 18.03 | 6,704,100 | -0.01(-0.06%) |
Dec 03, 2020 | 18.65 | 18.96 | 18.00 | 18.04 | 6,514,111 | -0.38(-2.06%) |
Dec 02, 2020 | 18.52 | 18.78 | 17.92 | 18.42 | 8,953,133 | -0.71(-3.71%) |
Dec 01, 2020 | 20.41 | 20.41 | 19.00 | 19.13 | 5,839,038 | -0.95(-4.73%) |
Nov 30, 2020 | 21.65 | 21.67 | 20.00 | 20.08 | 14,743,080 | -4.41(-18.01%) |
Nov 27, 2020 | 24.40 | 24.98 | 23.86 | 24.49 | 3,178,300 | +0.30(+1.24%) |
Nov 25, 2020 | 24.42 | 25.15 | 23.60 | 24.19 | 4,041,900 | -0.66(-2.66%) |
Nov 24, 2020 | 27.05 | 27.06 | 24.31 | 24.85 | 6,584,191 | -2.15(-7.96%) |
Nov 23, 2020 | 26.70 | 27.30 | 25.69 | 27.00 | 6,470,406 | +1.90(+7.57%) |
Nov 20, 2020 | 24.05 | 25.65 | 24.02 | 25.10 | 4,652,700 | +0.80(+3.29%) |
Nov 19, 2020 | 24.72 | 25.55 | 24.11 | 24.30 | 4,169,819 | -0.37(-1.50%) |
Nov 18, 2020 | 25.87 | 26.89 | 24.49 | 24.67 | 7,323,888 | -0.66(-2.61%) |
Nov 17, 2020 | 23.50 | 26.08 | 22.89 | 25.33 | 7,923,836 | +1.98(+8.48%) |
Nov 16, 2020 | 22.55 | 23.60 | 21.24 | 23.35 | 3,909,375 | +1.02(+4.57%) |
Nov 13, 2020 | 23.24 | 23.60 | 22.33 | 22.33 | 3,686,500 | -1.17(-4.98%) |
Nov 12, 2020 | 21.77 | 24.06 | 21.15 | 23.50 | 4,413,785 | +0.01(+0.04%) |
Nov 11, 2020 | 23.80 | 24.85 | 22.90 | 23.49 | 3,253,178 | -0.24(-1.01%) |
Nov 10, 2020 | 23.29 | 23.91 | 22.10 | 23.73 | 3,741,508 | +0.65(+2.82%) |
Nov 09, 2020 | 23.24 | 24.50 | 21.70 | 23.08 | 4,546,567 | +0.50(+2.21%) |
Nov 06, 2020 | 23.26 | 23.38 | 22.20 | 22.58 | 3,609,200 | -0.98(-4.16%) |
Nov 05, 2020 | 21.70 | 24.22 | 21.60 | 23.56 | 5,267,145 | +2.48(+11.76%) |
Nov 04, 2020 | 21.05 | 22.44 | 20.50 | 21.08 | 5,303,100 | +0.52(+2.53%) |
Nov 03, 2020 | 18.88 | 21.07 | 18.81 | 20.56 | 5,829,801 | +1.89(+10.12%) |