Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.92 | 18.01 | 17.20 | 17.24 | 1,177,265 | -0.79(-4.38%) |
Jan 28, 2021 | 18.02 | 18.36 | 17.78 | 18.03 | 1,202,143 | +0.45(+2.55%) |
Jan 27, 2021 | 17.87 | 17.88 | 17.15 | 17.58 | 1,580,655 | -0.66(-3.64%) |
Jan 26, 2021 | 18.91 | 18.99 | 18.23 | 18.25 | 947,407 | -0.49(-2.59%) |
Jan 25, 2021 | 18.36 | 18.75 | 18.06 | 18.73 | 1,274,471 | +0.17(+0.92%) |
Jan 22, 2021 | 19.03 | 19.15 | 17.74 | 18.56 | 2,559,426 | -0.76(-3.95%) |
Jan 21, 2021 | 19.83 | 19.83 | 18.95 | 19.33 | 2,236,005 | -0.40(-2.00%) |
Jan 20, 2021 | 19.40 | 19.76 | 19.24 | 19.72 | 1,605,763 | +0.34(+1.76%) |
Jan 19, 2021 | 19.69 | 19.84 | 19.24 | 19.38 | 1,910,909 | -0.10(-0.51%) |
Jan 15, 2021 | 19.35 | 19.86 | 19.33 | 19.48 | 2,285,043 | -0.26(-1.32%) |
Jan 14, 2021 | 19.41 | 19.80 | 19.15 | 19.74 | 1,148,561 | +0.51(+2.66%) |
Jan 13, 2021 | 19.44 | 19.49 | 18.98 | 19.23 | 980,701 | -0.13(-0.70%) |
Jan 12, 2021 | 19.28 | 19.50 | 19.11 | 19.36 | 1,380,377 | +0.19(+0.98%) |
Jan 11, 2021 | 18.69 | 19.23 | 18.69 | 19.17 | 948,707 | +0.13(+0.71%) |
Jan 08, 2021 | 19.41 | 19.41 | 18.67 | 19.04 | 1,138,067 | -0.32(-1.67%) |
Jan 07, 2021 | 18.84 | 19.48 | 18.78 | 19.36 | 1,308,799 | +0.65(+3.46%) |
Jan 06, 2021 | 18.39 | 19.16 | 18.39 | 18.71 | 1,751,946 | +0.78(+4.36%) |
Jan 05, 2021 | 17.54 | 18.09 | 17.54 | 17.93 | 1,012,182 | +0.45(+2.57%) |
Jan 04, 2021 | 18.28 | 18.30 | 17.30 | 17.48 | 1,216,772 | -0.70(-3.85%) |
Dec 31, 2020 | 18.18 | 18.18 | 18.18 | 1,172,182 | +0.32(+1.81%) | |
Dec 30, 2020 | 17.81 | 18.12 | 17.81 | 17.86 | 1,172,182 | +0.07(+0.40%) |
Dec 29, 2020 | 17.99 | 18.17 | 17.68 | 17.79 | 766,247 | -0.28(-1.54%) |
Dec 28, 2020 | 18.03 | 18.31 | 17.96 | 18.07 | 790,939 | +0.11(+0.60%) |
Dec 24, 2020 | 18.18 | 18.27 | 17.70 | 17.96 | 290,864 | -0.13(-0.74%) |
Dec 23, 2020 | 17.95 | 18.25 | 17.90 | 18.09 | 1,078,698 | +0.22(+1.21%) |
Dec 22, 2020 | 18.14 | 18.19 | 17.82 | 17.88 | 783,089 | -0.23(-1.29%) |
Dec 21, 2020 | 17.66 | 18.12 | 17.55 | 18.11 | 1,352,956 | +0.22(+1.26%) |
Dec 18, 2020 | 18.25 | 18.45 | 17.84 | 17.89 | 2,787,819 | -0.38(-2.07%) |
Dec 17, 2020 | 18.43 | 18.54 | 18.11 | 18.27 | 991,423 | -0.13(-0.73%) |
Dec 16, 2020 | 18.39 | 18.59 | 18.13 | 18.40 | 1,568,194 | +0.09(+0.49%) |
Dec 15, 2020 | 17.68 | 18.51 | 17.66 | 18.31 | 1,909,035 | +0.64(+3.61%) |
Dec 14, 2020 | 18.28 | 18.28 | 17.64 | 17.67 | 996,013 | -0.17(-0.96%) |
Dec 11, 2020 | 18.00 | 18.18 | 17.83 | 17.84 | 1,321,583 | -0.44(-2.41%) |
Dec 10, 2020 | 18.01 | 18.35 | 17.78 | 18.28 | 1,654,147 | +0.32(+1.80%) |
Dec 09, 2020 | 17.72 | 18.12 | 17.67 | 17.96 | 2,702,449 | +0.43(+2.46%) |
Dec 08, 2020 | 17.38 | 17.65 | 17.38 | 17.53 | 1,354,594 | -0.06(-0.36%) |
Dec 07, 2020 | 17.60 | 17.64 | 17.34 | 17.59 | 1,491,610 | -0.19(-1.06%) |
Dec 04, 2020 | 17.52 | 17.83 | 17.25 | 17.78 | 1,028,826 | +0.43(+2.48%) |
Dec 03, 2020 | 17.52 | 17.82 | 17.23 | 17.35 | 1,361,841 | -0.20(-1.13%) |
Dec 02, 2020 | 17.13 | 17.63 | 17.04 | 17.55 | 1,682,979 | +0.34(+1.98%) |
Dec 01, 2020 | 17.43 | 17.53 | 17.11 | 17.21 | 1,472,091 | +0.25(+1.48%) |
Nov 30, 2020 | 17.36 | 17.55 | 16.95 | 16.95 | 2,831,354 | -0.57(-3.28%) |
Nov 27, 2020 | 17.88 | 18.01 | 17.39 | 17.53 | 1,860,439 | -0.40(-2.25%) |
Nov 25, 2020 | 17.74 | 18.08 | 17.40 | 17.93 | 2,375,910 | +0.01(+0.05%) |
Nov 24, 2020 | 17.34 | 18.24 | 17.29 | 17.92 | 4,193,415 | +0.90(+5.27%) |
Nov 23, 2020 | 17.06 | 17.16 | 16.91 | 17.03 | 1,046,670 | +0.15(+0.90%) |
Nov 20, 2020 | 16.68 | 16.87 | 16.52 | 16.87 | 1,910,104 | +0.03(+0.19%) |
Nov 19, 2020 | 16.50 | 16.87 | 16.26 | 16.84 | 2,489,578 | +0.19(+1.12%) |
Nov 18, 2020 | 17.36 | 17.51 | 16.64 | 16.65 | 2,029,888 | -0.60(-3.46%) |
Nov 17, 2020 | 17.07 | 17.32 | 16.78 | 17.25 | 2,174,527 | -0.01(-0.05%) |
Nov 16, 2020 | 17.17 | 17.56 | 16.52 | 17.26 | 2,233,159 | +0.82(+4.99%) |
Nov 13, 2020 | 16.35 | 16.71 | 16.26 | 16.44 | 2,057,578 | +0.30(+1.88%) |
Nov 12, 2020 | 16.56 | 16.72 | 15.96 | 16.14 | 1,739,232 | -0.72(-4.29%) |
Nov 11, 2020 | 17.07 | 17.17 | 16.45 | 16.86 | 2,065,962 | -0.14(-0.84%) |
Nov 10, 2020 | 16.52 | 17.02 | 16.34 | 17.00 | 2,794,076 | +0.73(+4.50%) |
Nov 09, 2020 | 17.31 | 18.03 | 16.24 | 16.27 | 3,617,650 | +0.59(+3.75%) |
Nov 06, 2020 | 16.08 | 16.57 | 15.36 | 15.68 | 2,209,697 | -0.18(-1.12%) |
Nov 05, 2020 | 17.01 | 17.22 | 15.83 | 15.86 | 4,538,752 | -0.87(-5.17%) |
Nov 04, 2020 | 16.33 | 17.00 | 15.70 | 16.73 | 2,646,342 | +0.02(+0.11%) |
Nov 03, 2020 | 16.65 | 16.80 | 16.36 | 16.71 | 1,950,250 | +0.45(+2.74%) |