Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.89 | 19.02 | 18.48 | 18.63 | 14,547,251 | -0.54(-2.80%) |
Jan 28, 2021 | 19.15 | 19.42 | 19.00 | 19.16 | 13,218,416 | +0.11(+0.57%) |
Jan 27, 2021 | 19.09 | 19.54 | 18.79 | 19.05 | 16,923,586 | -0.25(-1.30%) |
Jan 26, 2021 | 19.51 | 19.67 | 19.28 | 19.31 | 14,546,656 | -0.03(-0.17%) |
Jan 25, 2021 | 19.41 | 19.47 | 19.08 | 19.34 | 20,501,808 | -0.67(-3.35%) |
Jan 22, 2021 | 19.66 | 20.06 | 19.57 | 20.01 | 18,126,536 | -0.13(-0.62%) |
Jan 21, 2021 | 20.67 | 20.69 | 19.94 | 20.14 | 13,930,954 | -0.66(-3.18%) |
Jan 20, 2021 | 20.76 | 20.87 | 20.52 | 20.80 | 16,405,513 | +0.13(+0.65%) |
Jan 19, 2021 | 20.64 | 20.79 | 20.46 | 20.66 | 18,902,628 | +0.33(+1.61%) |
Jan 15, 2021 | 20.79 | 20.86 | 20.24 | 20.34 | 28,706,680 | -1.01(-4.75%) |
Jan 14, 2021 | 20.97 | 21.42 | 20.93 | 21.35 | 17,013,328 | +0.58(+2.78%) |
Jan 13, 2021 | 21.05 | 21.06 | 20.63 | 20.77 | 16,875,434 | -0.19(-0.92%) |
Jan 12, 2021 | 20.91 | 21.12 | 20.72 | 20.97 | 20,245,984 | +0.53(+2.58%) |
Jan 11, 2021 | 19.92 | 20.54 | 19.85 | 20.44 | 14,922,819 | -0.02(-0.08%) |
Jan 08, 2021 | 20.26 | 20.53 | 20.11 | 20.45 | 24,084,890 | +0.41(+2.05%) |
Jan 07, 2021 | 19.88 | 20.24 | 19.70 | 20.04 | 19,629,746 | +0.42(+2.14%) |
Jan 06, 2021 | 19.59 | 20.00 | 19.23 | 19.62 | 30,071,548 | +0.86(+4.60%) |
Jan 05, 2021 | 17.96 | 19.10 | 17.91 | 18.76 | 30,333,382 | +1.30(+7.44%) |
Jan 04, 2021 | 17.68 | 17.71 | 17.23 | 17.46 | 17,274,816 | +0.26(+1.51%) |
Dec 31, 2020 | 17.20 | 17.20 | 17.20 | 13,890,000 | -0.43(-2.43%) | |
Dec 30, 2020 | 17.76 | 17.85 | 17.55 | 17.63 | 13,890,000 | -0.03(-0.19%) |
Dec 29, 2020 | 17.93 | 17.94 | 17.60 | 17.66 | 15,570,681 | +0.07(+0.38%) |
Dec 28, 2020 | 17.85 | 18.02 | 17.51 | 17.60 | 12,174,215 | -0.06(-0.33%) |
Dec 24, 2020 | 17.85 | 17.88 | 17.47 | 17.65 | 5,993,188 | -0.13(-0.71%) |
Dec 23, 2020 | 17.72 | 18.06 | 17.69 | 17.78 | 16,380,434 | +0.61(+3.56%) |
Dec 22, 2020 | 17.35 | 17.40 | 17.13 | 17.17 | 12,403,084 | -0.17(-0.97%) |
Dec 21, 2020 | 17.03 | 17.49 | 16.92 | 17.34 | 22,763,390 | -0.89(-4.88%) |
Dec 18, 2020 | 18.44 | 18.46 | 18.12 | 18.22 | 13,104,277 | -0.13(-0.73%) |
Dec 17, 2020 | 18.46 | 18.48 | 18.23 | 18.36 | 17,766,074 | +0.06(+0.32%) |
Dec 16, 2020 | 18.34 | 18.48 | 18.16 | 18.30 | 14,646,325 | -0.09(-0.50%) |
Dec 15, 2020 | 18.09 | 18.43 | 18.03 | 18.39 | 14,185,091 | +0.49(+2.72%) |
Dec 14, 2020 | 18.56 | 18.72 | 17.88 | 17.91 | 15,490,504 | -0.56(-3.04%) |
Dec 11, 2020 | 18.55 | 18.58 | 18.17 | 18.47 | 16,414,912 | -0.32(-1.70%) |
Dec 10, 2020 | 18.46 | 19.14 | 18.43 | 18.79 | 21,349,060 | +0.43(+2.33%) |
Dec 09, 2020 | 18.53 | 18.74 | 18.17 | 18.36 | 18,689,968 | +0.09(+0.50%) |
Dec 08, 2020 | 18.18 | 18.43 | 18.14 | 18.27 | 18,086,354 | +0.09(+0.51%) |
Dec 07, 2020 | 18.27 | 18.43 | 18.06 | 18.17 | 16,907,970 | -0.49(-2.65%) |
Dec 04, 2020 | 18.52 | 18.81 | 18.48 | 18.67 | 21,706,296 | +0.76(+4.26%) |
Dec 03, 2020 | 17.84 | 18.36 | 17.65 | 17.91 | 24,252,624 | +0.24(+1.38%) |
Dec 02, 2020 | 17.39 | 17.97 | 17.33 | 17.66 | 21,583,844 | +0.70(+4.10%) |
Dec 01, 2020 | 17.16 | 17.29 | 16.92 | 16.97 | 22,783,126 | +0.57(+3.48%) |
Nov 30, 2020 | 17.27 | 17.30 | 16.40 | 16.40 | 23,324,380 | -1.29(-7.30%) |
Nov 27, 2020 | 17.57 | 17.79 | 17.54 | 17.69 | 11,742,184 | -0.26(-1.45%) |
Nov 25, 2020 | 18.01 | 18.11 | 17.74 | 17.95 | 16,880,754 | -0.38(-2.06%) |
Nov 24, 2020 | 18.17 | 18.53 | 18.01 | 18.32 | 28,199,980 | +1.22(+7.10%) |
Nov 23, 2020 | 16.92 | 17.12 | 16.83 | 17.11 | 16,632,544 | +0.77(+4.72%) |
Nov 20, 2020 | 16.33 | 16.43 | 16.24 | 16.34 | 10,480,177 | -0.03(-0.21%) |
Nov 19, 2020 | 16.14 | 16.43 | 16.05 | 16.37 | 17,132,844 | -0.03(-0.15%) |
Nov 18, 2020 | 16.90 | 16.99 | 16.39 | 16.40 | 17,800,726 | -0.41(-2.44%) |
Nov 17, 2020 | 16.40 | 16.87 | 16.21 | 16.81 | 20,798,988 | +0.24(+1.47%) |
Nov 16, 2020 | 16.74 | 16.76 | 16.36 | 16.56 | 21,856,282 | +0.80(+5.11%) |
Nov 13, 2020 | 15.46 | 15.81 | 15.43 | 15.76 | 13,762,420 | +0.44(+2.84%) |
Nov 12, 2020 | 15.52 | 15.85 | 15.25 | 15.32 | 21,494,142 | -0.50(-3.18%) |
Nov 11, 2020 | 16.45 | 16.46 | 15.73 | 15.83 | 27,700,850 | -0.18(-1.15%) |
Nov 10, 2020 | 16.20 | 16.20 | 15.87 | 16.01 | 44,064,116 | +0.85(+5.64%) |
Nov 09, 2020 | 15.49 | 15.72 | 15.07 | 15.16 | 60,217,728 | +2.05(+15.60%) |
Nov 06, 2020 | 13.27 | 13.45 | 13.08 | 13.11 | 20,923,850 | -0.16(-1.20%) |
Nov 05, 2020 | 13.31 | 13.44 | 13.22 | 13.27 | 16,944,360 | +0.01(+0.10%) |
Nov 04, 2020 | 13.26 | 13.45 | 13.02 | 13.26 | 19,148,380 | -0.04(-0.31%) |
Nov 03, 2020 | 13.60 | 13.63 | 13.22 | 13.30 | 25,705,026 | +0.07(+0.50%) |