Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 22, 2021 | 17.66 | 17.82 | 17.47 | 17.70 | 4,875,300 | -0.44(-2.43%) |
Jan 21, 2021 | 18.18 | 18.19 | 17.62 | 18.14 | 6,859,698 | -0.10(-0.55%) |
Jan 20, 2021 | 18.43 | 18.50 | 18.12 | 18.24 | 6,932,189 | -0.04(-0.22%) |
Jan 19, 2021 | 18.23 | 18.43 | 17.91 | 18.28 | 10,305,109 | -0.05(-0.27%) |
Jan 15, 2021 | 18.99 | 19.06 | 18.32 | 18.33 | 8,091,500 | -1.05(-5.42%) |
Jan 14, 2021 | 18.60 | 19.65 | 18.45 | 19.38 | 9,525,895 | +0.87(+4.70%) |
Jan 13, 2021 | 18.85 | 18.88 | 18.43 | 18.51 | 6,037,874 | -0.37(-1.96%) |
Jan 12, 2021 | 18.59 | 18.89 | 18.33 | 18.88 | 10,115,419 | +0.56(+3.06%) |
Jan 11, 2021 | 18.00 | 18.41 | 17.87 | 18.32 | 12,247,192 | -0.16(-0.87%) |
Jan 08, 2021 | 19.01 | 19.01 | 18.25 | 18.48 | 5,869,800 | -0.28(-1.49%) |
Jan 07, 2021 | 18.85 | 18.95 | 18.58 | 18.76 | 6,641,932 | +0.23(+1.24%) |
Jan 06, 2021 | 18.58 | 18.93 | 18.24 | 18.53 | 8,573,175 | +0.31(+1.70%) |
Jan 05, 2021 | 16.84 | 18.44 | 16.84 | 18.22 | 12,770,906 | +1.50(+8.97%) |
Jan 04, 2021 | 17.00 | 17.22 | 16.55 | 16.72 | 8,921,966 | -0.06(-0.36%) |
Dec 31, 2020 | 16.78 | 16.78 | 16.78 | 4,962,117 | -0.28(-1.64%) | |
Dec 30, 2020 | 16.82 | 17.38 | 16.82 | 17.06 | 4,962,117 | +0.21(+1.25%) |
Dec 29, 2020 | 17.20 | 17.38 | 16.85 | 16.85 | 5,874,174 | -0.20(-1.17%) |
Dec 28, 2020 | 17.20 | 17.51 | 16.99 | 17.05 | 3,881,060 | -0.05(-0.29%) |
Dec 24, 2020 | 17.21 | 17.28 | 16.87 | 17.10 | 2,079,300 | -0.08(-0.47%) |
Dec 23, 2020 | 16.60 | 17.28 | 16.60 | 17.18 | 5,490,285 | +0.74(+4.50%) |
Dec 22, 2020 | 16.82 | 16.89 | 16.33 | 16.44 | 5,299,201 | -0.46(-2.72%) |
Dec 21, 2020 | 16.52 | 17.08 | 16.29 | 16.90 | 9,708,869 | -0.44(-2.54%) |
Dec 18, 2020 | 17.59 | 17.83 | 17.26 | 17.34 | 5,256,300 | -0.23(-1.31%) |
Dec 17, 2020 | 17.70 | 17.77 | 17.41 | 17.57 | 4,694,229 | +0.05(+0.29%) |
Dec 16, 2020 | 18.02 | 18.02 | 17.46 | 17.52 | 7,877,908 | -0.52(-2.88%) |
Dec 15, 2020 | 18.24 | 18.45 | 17.74 | 18.04 | 8,265,976 | -0.06(-0.33%) |
Dec 14, 2020 | 18.87 | 19.16 | 18.10 | 18.10 | 7,992,720 | -0.49(-2.64%) |
Dec 11, 2020 | 18.73 | 18.75 | 18.37 | 18.59 | 7,003,100 | -0.19(-1.01%) |
Dec 10, 2020 | 18.17 | 18.94 | 18.03 | 18.78 | 7,503,692 | +0.79(+4.39%) |
Dec 09, 2020 | 18.50 | 18.65 | 17.69 | 17.99 | 9,647,009 | -0.24(-1.32%) |
Dec 08, 2020 | 17.59 | 18.25 | 17.59 | 18.23 | 5,611,640 | +0.37(+2.07%) |
Dec 07, 2020 | 17.75 | 17.91 | 17.36 | 17.86 | 8,008,979 | -0.12(-0.67%) |
Dec 04, 2020 | 17.04 | 17.99 | 16.98 | 17.98 | 7,484,500 | +1.38(+8.31%) |
Dec 03, 2020 | 16.32 | 16.77 | 16.11 | 16.60 | 7,449,446 | +0.38(+2.34%) |
Dec 02, 2020 | 15.78 | 16.45 | 15.68 | 16.22 | 15,836,298 | +0.27(+1.69%) |
Dec 01, 2020 | 16.60 | 16.76 | 15.76 | 15.95 | 9,509,084 | -0.14(-0.87%) |
Nov 30, 2020 | 17.20 | 17.20 | 16.07 | 16.09 | 16,748,583 | -1.16(-6.72%) |
Nov 27, 2020 | 17.25 | 17.57 | 17.11 | 17.25 | 3,289,600 | -0.31(-1.77%) |
Nov 25, 2020 | 17.55 | 17.61 | 17.24 | 17.56 | 6,028,500 | -0.11(-0.62%) |
Nov 24, 2020 | 17.58 | 18.03 | 17.34 | 17.67 | 11,503,761 | +0.91(+5.43%) |
Nov 23, 2020 | 15.84 | 16.78 | 15.71 | 16.76 | 8,405,776 | +1.35(+8.76%) |
Nov 20, 2020 | 15.45 | 15.53 | 15.20 | 15.41 | 4,386,200 | -0.03(-0.19%) |
Nov 19, 2020 | 15.26 | 15.50 | 15.04 | 15.44 | 7,816,351 | +0.08(+0.52%) |
Nov 18, 2020 | 15.48 | 15.89 | 15.35 | 15.36 | 9,878,726 | +0.11(+0.72%) |
Nov 17, 2020 | 14.70 | 15.26 | 14.40 | 15.25 | 7,802,766 | +0.27(+1.80%) |
Nov 16, 2020 | 14.86 | 15.00 | 14.39 | 14.98 | 8,135,485 | +1.07(+7.69%) |
Nov 13, 2020 | 13.75 | 13.96 | 13.64 | 13.91 | 6,378,000 | +0.22(+1.61%) |
Nov 12, 2020 | 14.28 | 14.42 | 13.53 | 13.69 | 8,894,084 | -0.93(-6.36%) |
Nov 11, 2020 | 14.90 | 14.97 | 14.53 | 14.62 | 5,531,160 | +0.00(+0.00%) |
Nov 10, 2020 | 14.66 | 14.80 | 13.97 | 14.62 | 9,267,543 | +0.08(+0.55%) |
Nov 09, 2020 | 13.14 | 15.23 | 13.00 | 14.54 | 22,605,083 | +2.83(+24.17%) |
Nov 06, 2020 | 11.86 | 12.06 | 11.68 | 11.71 | 4,471,900 | -0.16(-1.35%) |
Nov 05, 2020 | 11.95 | 12.15 | 11.85 | 11.87 | 5,101,495 | -0.07(-0.59%) |
Nov 04, 2020 | 11.92 | 12.28 | 11.52 | 11.94 | 5,326,383 | +0.04(+0.34%) |
Nov 03, 2020 | 12.01 | 12.14 | 11.81 | 11.90 | 8,096,724 | +0.15(+1.28%) |