Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.24 | 17.51 | 16.74 | 16.86 | 11,892,860 | -0.61(-3.50%) |
Jan 28, 2021 | 16.74 | 17.69 | 16.74 | 17.47 | 12,175,377 | +0.95(+5.73%) |
Jan 27, 2021 | 16.95 | 17.43 | 16.48 | 16.52 | 16,816,628 | -0.88(-5.05%) |
Jan 26, 2021 | 18.05 | 18.28 | 17.39 | 17.40 | 10,417,610 | -0.41(-2.31%) |
Jan 25, 2021 | 18.16 | 18.30 | 17.44 | 17.82 | 13,151,285 | -0.58(-3.17%) |
Jan 22, 2021 | 18.07 | 18.45 | 17.65 | 18.40 | 14,796,144 | -0.16(-0.88%) |
Jan 21, 2021 | 19.10 | 19.50 | 18.39 | 18.56 | 12,632,351 | -0.64(-3.34%) |
Jan 20, 2021 | 20.46 | 20.46 | 18.94 | 19.20 | 13,946,911 | -0.44(-2.24%) |
Jan 19, 2021 | 20.19 | 20.42 | 19.41 | 19.64 | 17,573,154 | -0.19(-0.96%) |
Jan 15, 2021 | 20.36 | 20.51 | 19.55 | 19.83 | 12,812,240 | -0.98(-4.69%) |
Jan 14, 2021 | 20.68 | 21.22 | 20.62 | 20.81 | 10,680,095 | +0.18(+0.88%) |
Jan 13, 2021 | 21.01 | 21.03 | 20.46 | 20.63 | 11,066,978 | -0.54(-2.53%) |
Jan 12, 2021 | 19.98 | 21.26 | 19.77 | 21.16 | 16,535,180 | +1.49(+7.58%) |
Jan 11, 2021 | 18.53 | 19.79 | 18.43 | 19.67 | 11,926,829 | +0.43(+2.24%) |
Jan 08, 2021 | 19.78 | 19.78 | 19.00 | 19.24 | 8,724,491 | -0.22(-1.13%) |
Jan 07, 2021 | 20.05 | 20.28 | 19.32 | 19.46 | 14,299,137 | -0.45(-2.26%) |
Jan 06, 2021 | 20.02 | 20.12 | 19.61 | 19.91 | 16,902,178 | +0.39(+2.01%) |
Jan 05, 2021 | 18.33 | 20.07 | 18.18 | 19.52 | 16,634,842 | +1.51(+8.39%) |
Jan 04, 2021 | 18.38 | 18.62 | 17.76 | 18.01 | 9,305,327 | -0.07(-0.37%) |
Dec 31, 2020 | 18.07 | 18.07 | 18.07 | 8,096,198 | -0.21(-1.15%) | |
Dec 30, 2020 | 17.83 | 18.34 | 17.75 | 18.28 | 8,096,198 | +0.46(+2.57%) |
Dec 29, 2020 | 18.17 | 18.22 | 17.53 | 17.83 | 10,277,955 | -0.24(-1.32%) |
Dec 28, 2020 | 18.41 | 18.73 | 18.03 | 18.06 | 6,823,203 | -0.31(-1.67%) |
Dec 24, 2020 | 18.71 | 18.73 | 18.16 | 18.37 | 3,027,826 | -0.26(-1.39%) |
Dec 23, 2020 | 18.44 | 19.11 | 18.39 | 18.63 | 9,699,208 | +0.34(+1.88%) |
Dec 22, 2020 | 18.51 | 18.67 | 18.24 | 18.28 | 6,720,215 | -0.22(-1.19%) |
Dec 21, 2020 | 18.00 | 18.74 | 17.77 | 18.50 | 9,112,568 | -0.32(-1.68%) |
Dec 18, 2020 | 19.13 | 19.40 | 18.71 | 18.82 | 16,529,916 | -0.38(-1.99%) |
Dec 17, 2020 | 19.45 | 19.60 | 18.92 | 19.20 | 9,943,158 | -0.06(-0.30%) |
Dec 16, 2020 | 19.14 | 19.64 | 19.00 | 19.26 | 13,999,155 | +0.07(+0.35%) |
Dec 15, 2020 | 18.50 | 19.27 | 18.40 | 19.19 | 16,381,624 | +1.06(+5.85%) |
Dec 14, 2020 | 19.25 | 19.36 | 18.01 | 18.13 | 12,312,782 | -0.83(-4.39%) |
Dec 11, 2020 | 18.89 | 19.13 | 18.55 | 18.96 | 10,961,768 | -0.15(-0.80%) |
Dec 10, 2020 | 18.17 | 19.42 | 18.09 | 19.12 | 12,196,264 | +0.46(+2.46%) |
Dec 09, 2020 | 18.96 | 19.47 | 18.43 | 18.66 | 17,735,960 | -0.24(-1.27%) |
Dec 08, 2020 | 17.74 | 18.94 | 17.72 | 18.90 | 12,781,683 | +0.76(+4.16%) |
Dec 07, 2020 | 18.56 | 18.73 | 18.04 | 18.14 | 12,678,940 | -0.44(-2.37%) |
Dec 04, 2020 | 17.80 | 18.68 | 17.61 | 18.58 | 15,576,446 | +1.35(+7.82%) |
Dec 03, 2020 | 17.01 | 17.51 | 16.74 | 17.23 | 12,155,060 | +0.39(+2.33%) |
Dec 02, 2020 | 16.16 | 17.29 | 16.05 | 16.84 | 10,179,079 | +0.55(+3.38%) |
Dec 01, 2020 | 16.44 | 16.56 | 16.04 | 16.29 | 10,069,160 | +0.47(+2.95%) |
Nov 30, 2020 | 16.56 | 16.74 | 15.79 | 15.82 | 16,486,213 | -0.93(-5.52%) |
Nov 27, 2020 | 16.84 | 17.14 | 16.66 | 16.75 | 4,768,514 | -0.29(-1.68%) |
Nov 25, 2020 | 16.69 | 17.12 | 16.60 | 17.03 | 11,586,460 | -0.05(-0.28%) |
Nov 24, 2020 | 17.17 | 17.43 | 16.90 | 17.08 | 16,363,027 | +0.56(+3.41%) |
Nov 23, 2020 | 15.51 | 16.68 | 15.40 | 16.52 | 18,714,302 | +1.35(+8.93%) |
Nov 20, 2020 | 15.18 | 15.33 | 14.85 | 15.17 | 8,206,530 | -0.10(-0.62%) |
Nov 19, 2020 | 14.51 | 15.34 | 14.34 | 15.26 | 12,635,896 | +0.58(+3.96%) |
Nov 18, 2020 | 15.12 | 15.53 | 14.67 | 14.68 | 13,577,565 | -0.40(-2.66%) |
Nov 17, 2020 | 14.39 | 15.11 | 14.27 | 15.08 | 10,957,429 | +0.33(+2.26%) |
Nov 16, 2020 | 14.34 | 14.85 | 14.12 | 14.75 | 13,441,757 | +1.08(+7.89%) |
Nov 13, 2020 | 13.37 | 13.76 | 13.23 | 13.67 | 10,154,260 | +0.39(+2.95%) |
Nov 12, 2020 | 13.26 | 13.65 | 13.14 | 13.28 | 10,396,085 | -0.25(-1.83%) |
Nov 11, 2020 | 13.90 | 13.92 | 13.23 | 13.52 | 9,433,690 | -0.19(-1.39%) |
Nov 10, 2020 | 13.57 | 14.01 | 13.21 | 13.72 | 15,335,476 | +0.16(+1.20%) |
Nov 09, 2020 | 13.65 | 14.42 | 13.45 | 13.55 | 26,392,520 | +1.84(+15.72%) |
Nov 06, 2020 | 11.92 | 12.20 | 11.70 | 11.71 | 11,398,051 | -0.28(-2.31%) |
Nov 05, 2020 | 12.10 | 12.43 | 11.97 | 11.99 | 12,522,748 | -0.13(-1.10%) |
Nov 04, 2020 | 12.36 | 12.64 | 11.80 | 12.12 | 19,999,608 | -0.27(-2.16%) |
Nov 03, 2020 | 12.52 | 12.65 | 12.17 | 12.39 | 13,863,671 | +0.18(+1.49%) |