Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.09 | 18.57 | 17.70 | 17.84 | 5,624,405 | -0.42(-2.29%) |
Jan 28, 2021 | 18.27 | 18.45 | 17.91 | 18.26 | 5,907,416 | +0.17(+0.92%) |
Jan 27, 2021 | 18.48 | 18.95 | 18.06 | 18.10 | 4,765,852 | -0.73(-3.86%) |
Jan 26, 2021 | 19.54 | 19.66 | 18.79 | 18.82 | 3,631,543 | -0.53(-2.74%) |
Jan 25, 2021 | 19.08 | 19.35 | 18.79 | 19.35 | 2,970,608 | +0.12(+0.62%) |
Jan 22, 2021 | 18.96 | 19.38 | 18.85 | 19.23 | 3,604,074 | -0.24(-1.22%) |
Jan 21, 2021 | 19.61 | 19.73 | 18.97 | 19.47 | 2,839,125 | -0.22(-1.12%) |
Jan 20, 2021 | 19.79 | 19.87 | 19.46 | 19.69 | 2,800,859 | +0.13(+0.65%) |
Jan 19, 2021 | 19.62 | 19.73 | 19.25 | 19.57 | 5,377,475 | -0.01(-0.04%) |
Jan 15, 2021 | 20.28 | 20.36 | 19.51 | 19.57 | 13,895,300 | -1.00(-4.84%) |
Jan 14, 2021 | 20.74 | 20.87 | 20.37 | 20.57 | 5,443,342 | -0.28(-1.33%) |
Jan 13, 2021 | 21.15 | 21.23 | 20.70 | 20.85 | 4,184,084 | -0.36(-1.71%) |
Jan 12, 2021 | 21.14 | 21.28 | 20.80 | 21.21 | 5,796,898 | +0.29(+1.40%) |
Jan 11, 2021 | 20.59 | 21.09 | 20.38 | 20.92 | 10,871,035 | -0.33(-1.56%) |
Jan 08, 2021 | 21.66 | 21.68 | 20.80 | 21.25 | 3,579,903 | -0.20(-0.92%) |
Jan 07, 2021 | 21.28 | 21.59 | 21.10 | 21.45 | 3,000,871 | +0.38(+1.80%) |
Jan 06, 2021 | 21.18 | 21.52 | 20.90 | 21.07 | 5,755,319 | +0.08(+0.38%) |
Jan 05, 2021 | 19.42 | 21.09 | 19.28 | 20.99 | 7,835,208 | +1.68(+8.67%) |
Jan 04, 2021 | 19.22 | 19.61 | 19.04 | 19.31 | 6,337,027 | +0.31(+1.62%) |
Dec 31, 2020 | 19.00 | 19.00 | 19.00 | 2,940,883 | -0.22(-1.15%) | |
Dec 30, 2020 | 18.80 | 19.32 | 18.75 | 19.23 | 2,940,883 | +0.43(+2.27%) |
Dec 29, 2020 | 18.90 | 19.08 | 18.57 | 18.80 | 3,036,333 | +0.22(+1.19%) |
Dec 28, 2020 | 19.04 | 19.05 | 18.41 | 18.58 | 2,028,731 | -0.36(-1.88%) |
Dec 24, 2020 | 18.96 | 19.00 | 18.66 | 18.93 | 905,827 | -0.07(-0.37%) |
Dec 23, 2020 | 18.57 | 19.05 | 18.51 | 19.00 | 2,227,630 | +0.78(+4.29%) |
Dec 22, 2020 | 18.48 | 18.55 | 18.12 | 18.22 | 1,929,660 | -0.34(-1.83%) |
Dec 21, 2020 | 18.10 | 18.72 | 17.96 | 18.56 | 3,046,611 | -0.51(-2.65%) |
Dec 18, 2020 | 19.34 | 19.64 | 19.01 | 19.07 | 2,927,044 | -0.37(-1.91%) |
Dec 17, 2020 | 19.45 | 19.56 | 19.15 | 19.44 | 2,785,025 | +0.21(+1.07%) |
Dec 16, 2020 | 19.91 | 19.98 | 19.10 | 19.23 | 4,677,647 | -0.70(-3.53%) |
Dec 15, 2020 | 19.64 | 19.99 | 19.34 | 19.94 | 2,817,600 | +0.56(+2.90%) |
Dec 14, 2020 | 20.06 | 20.14 | 19.26 | 19.38 | 4,932,500 | -0.42(-2.12%) |
Dec 11, 2020 | 19.69 | 19.95 | 19.40 | 19.79 | 2,690,527 | -0.01(-0.04%) |
Dec 10, 2020 | 19.19 | 20.19 | 19.19 | 19.80 | 4,467,153 | +0.59(+3.08%) |
Dec 09, 2020 | 19.50 | 19.69 | 18.93 | 19.21 | 5,409,650 | -0.17(-0.90%) |
Dec 08, 2020 | 19.15 | 19.48 | 19.03 | 19.38 | 11,599,627 | +0.12(+0.64%) |
Dec 07, 2020 | 19.29 | 19.48 | 18.96 | 19.26 | 4,832,435 | -0.27(-1.39%) |
Dec 04, 2020 | 18.89 | 19.60 | 18.85 | 19.53 | 10,731,260 | +0.98(+5.27%) |
Dec 03, 2020 | 18.30 | 18.76 | 18.10 | 18.55 | 4,251,389 | +0.35(+1.92%) |
Dec 02, 2020 | 18.05 | 18.67 | 17.93 | 18.21 | 4,963,576 | +0.23(+1.30%) |
Dec 01, 2020 | 18.28 | 18.38 | 17.75 | 17.97 | 3,510,628 | +0.23(+1.31%) |
Nov 30, 2020 | 18.52 | 18.55 | 17.73 | 17.74 | 4,171,244 | -0.92(-4.91%) |
Nov 27, 2020 | 18.34 | 18.87 | 18.17 | 18.66 | 1,877,619 | +0.27(+1.48%) |
Nov 25, 2020 | 18.38 | 18.75 | 18.28 | 18.38 | 3,778,286 | -0.20(-1.09%) |
Nov 24, 2020 | 18.18 | 19.04 | 18.00 | 18.59 | 5,562,783 | +0.88(+4.96%) |
Nov 23, 2020 | 17.12 | 17.75 | 17.06 | 17.71 | 4,675,452 | +0.85(+5.02%) |
Nov 20, 2020 | 16.54 | 16.92 | 16.45 | 16.86 | 3,007,564 | +0.73(+4.53%) |
Nov 19, 2020 | 16.67 | 16.78 | 16.23 | 16.13 | 4,933,996 | -0.74(-4.37%) |
Nov 18, 2020 | 16.67 | 17.16 | 16.61 | 16.87 | 4,134,532 | +0.34(+2.07%) |
Nov 17, 2020 | 16.00 | 16.62 | 15.88 | 16.53 | 3,401,809 | +0.26(+1.58%) |
Nov 16, 2020 | 16.55 | 16.55 | 15.89 | 16.27 | 4,377,893 | +0.68(+4.38%) |
Nov 13, 2020 | 15.38 | 15.72 | 15.23 | 15.59 | 5,630,155 | +0.15(+0.96%) |
Nov 12, 2020 | 16.30 | 16.31 | 15.29 | 15.44 | 5,580,798 | -1.19(-7.15%) |
Nov 11, 2020 | 16.31 | 16.85 | 16.22 | 16.63 | 5,618,774 | +0.47(+2.88%) |
Nov 10, 2020 | 15.74 | 16.19 | 15.40 | 16.16 | 5,875,154 | +0.62(+4.00%) |
Nov 09, 2020 | 14.14 | 15.72 | 13.95 | 15.54 | 9,860,053 | +2.81(+22.09%) |
Nov 06, 2020 | 13.07 | 13.16 | 12.71 | 12.73 | 2,824,090 | -0.31(-2.38%) |
Nov 05, 2020 | 13.28 | 13.43 | 13.02 | 13.04 | 5,932,538 | +0.03(+0.24%) |
Nov 04, 2020 | 12.95 | 13.23 | 12.64 | 13.01 | 3,407,662 | +0.05(+0.42%) |
Nov 03, 2020 | 12.88 | 13.19 | 12.81 | 12.95 | 3,131,198 | +0.38(+3.03%) |