Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.66 | 21.63 | 19.35 | 19.69 | 3,540,300 | -1.09(-5.25%) |
Jan 28, 2021 | 21.69 | 23.75 | 20.25 | 20.78 | 8,260,341 | -0.28(-1.33%) |
Jan 27, 2021 | 18.50 | 21.37 | 18.21 | 21.06 | 6,049,083 | +2.18(+11.55%) |
Jan 26, 2021 | 19.29 | 19.93 | 18.45 | 18.88 | 3,062,329 | -0.08(-0.42%) |
Jan 25, 2021 | 18.78 | 19.04 | 18.17 | 18.96 | 2,507,390 | -0.06(-0.32%) |
Jan 22, 2021 | 18.21 | 19.06 | 18.03 | 19.02 | 2,595,200 | +0.11(+0.58%) |
Jan 21, 2021 | 19.85 | 19.94 | 18.49 | 18.91 | 3,450,495 | -1.02(-5.12%) |
Jan 20, 2021 | 19.95 | 20.08 | 19.47 | 19.93 | 1,586,780 | +0.29(+1.48%) |
Jan 19, 2021 | 19.70 | 19.91 | 19.47 | 19.64 | 1,704,970 | +0.29(+1.50%) |
Jan 15, 2021 | 19.47 | 19.87 | 18.71 | 19.35 | 3,000,400 | -0.42(-2.12%) |
Jan 14, 2021 | 19.65 | 20.30 | 19.63 | 19.77 | 2,209,964 | +0.38(+1.96%) |
Jan 13, 2021 | 20.58 | 20.61 | 19.26 | 19.39 | 2,341,582 | -1.27(-6.15%) |
Jan 12, 2021 | 20.00 | 20.91 | 19.81 | 20.66 | 3,104,287 | +1.30(+6.71%) |
Jan 11, 2021 | 18.35 | 19.45 | 18.14 | 19.36 | 1,325,739 | +0.33(+1.73%) |
Jan 08, 2021 | 19.78 | 19.88 | 18.73 | 19.03 | 2,054,600 | -0.35(-1.81%) |
Jan 07, 2021 | 19.98 | 20.22 | 19.31 | 19.38 | 3,331,874 | -0.45(-2.27%) |
Jan 06, 2021 | 20.03 | 20.67 | 19.49 | 19.83 | 5,610,056 | +0.61(+3.17%) |
Jan 05, 2021 | 17.49 | 19.95 | 17.47 | 19.22 | 4,352,308 | +2.07(+12.07%) |
Jan 04, 2021 | 16.53 | 17.43 | 16.30 | 17.15 | 3,694,918 | +0.85(+5.21%) |
Dec 31, 2020 | 16.30 | 16.30 | 16.30 | 2,023,146 | -0.54(-3.21%) | |
Dec 30, 2020 | 16.46 | 16.97 | 16.46 | 16.84 | 2,023,146 | +0.31(+1.88%) |
Dec 29, 2020 | 17.00 | 17.20 | 16.41 | 16.53 | 1,901,144 | +0.27(+1.66%) |
Dec 28, 2020 | 16.80 | 17.10 | 16.16 | 16.26 | 1,552,729 | -0.45(-2.69%) |
Dec 24, 2020 | 16.98 | 16.98 | 16.33 | 16.71 | 917,500 | -0.19(-1.12%) |
Dec 23, 2020 | 16.25 | 17.21 | 15.99 | 16.90 | 2,448,898 | +0.98(+6.16%) |
Dec 22, 2020 | 16.56 | 16.69 | 15.86 | 15.92 | 2,071,163 | -0.72(-4.33%) |
Dec 21, 2020 | 15.89 | 16.91 | 15.71 | 16.64 | 3,070,504 | -0.16(-0.95%) |
Dec 18, 2020 | 17.15 | 17.33 | 16.58 | 16.80 | 5,756,700 | -0.48(-2.78%) |
Dec 17, 2020 | 17.47 | 17.54 | 16.89 | 17.28 | 1,646,222 | +0.01(+0.06%) |
Dec 16, 2020 | 18.06 | 18.06 | 17.12 | 17.27 | 2,166,261 | -0.66(-3.68%) |
Dec 15, 2020 | 17.82 | 18.03 | 17.15 | 17.93 | 2,301,641 | +0.46(+2.63%) |
Dec 14, 2020 | 19.35 | 19.35 | 17.37 | 17.47 | 3,079,113 | -1.41(-7.47%) |
Dec 11, 2020 | 19.04 | 19.09 | 18.40 | 18.88 | 2,188,200 | -0.35(-1.82%) |
Dec 10, 2020 | 18.48 | 19.79 | 18.48 | 19.23 | 3,301,790 | +0.90(+4.91%) |
Dec 09, 2020 | 18.75 | 19.54 | 17.91 | 18.33 | 4,097,426 | -0.23(-1.24%) |
Dec 08, 2020 | 17.70 | 18.97 | 17.67 | 18.56 | 3,050,213 | +0.69(+3.86%) |
Dec 07, 2020 | 18.69 | 18.69 | 17.77 | 17.87 | 3,395,963 | -0.99(-5.25%) |
Dec 04, 2020 | 17.10 | 18.87 | 16.90 | 18.86 | 6,540,400 | +2.81(+17.51%) |
Dec 03, 2020 | 15.93 | 16.53 | 15.68 | 16.05 | 2,212,274 | +0.27(+1.71%) |
Dec 02, 2020 | 15.19 | 16.33 | 14.95 | 15.78 | 2,258,452 | +0.47(+3.07%) |
Dec 01, 2020 | 15.86 | 15.98 | 15.23 | 15.31 | 1,761,806 | -0.07(-0.46%) |
Nov 30, 2020 | 16.57 | 16.79 | 15.31 | 15.38 | 2,958,254 | -1.50(-8.89%) |
Nov 27, 2020 | 17.44 | 17.48 | 16.71 | 16.88 | 1,509,700 | -0.69(-3.93%) |
Nov 25, 2020 | 17.29 | 17.83 | 17.11 | 17.57 | 1,911,600 | +0.07(+0.40%) |
Nov 24, 2020 | 17.37 | 17.86 | 17.12 | 17.50 | 3,674,800 | +0.66(+3.92%) |
Nov 23, 2020 | 15.52 | 16.86 | 15.47 | 16.84 | 3,391,087 | +1.66(+10.94%) |
Nov 20, 2020 | 15.39 | 15.61 | 15.04 | 15.18 | 1,834,000 | -0.31(-2.00%) |
Nov 19, 2020 | 14.75 | 15.50 | 14.66 | 15.49 | 1,890,503 | +0.62(+4.17%) |
Nov 18, 2020 | 14.76 | 15.82 | 14.68 | 14.87 | 4,192,220 | +0.18(+1.23%) |
Nov 17, 2020 | 14.10 | 14.75 | 13.92 | 14.69 | 2,576,039 | +0.29(+2.01%) |
Nov 16, 2020 | 14.78 | 14.89 | 13.82 | 14.40 | 3,660,296 | +0.44(+3.15%) |
Nov 13, 2020 | 13.68 | 14.08 | 13.51 | 13.96 | 1,986,500 | +0.38(+2.80%) |
Nov 12, 2020 | 13.80 | 14.29 | 13.41 | 13.58 | 2,307,596 | -0.51(-3.62%) |
Nov 11, 2020 | 14.72 | 14.92 | 13.92 | 14.09 | 2,701,416 | -0.39(-2.69%) |
Nov 10, 2020 | 14.48 | 14.56 | 13.97 | 14.48 | 3,752,700 | +0.23(+1.61%) |
Nov 09, 2020 | 13.97 | 14.58 | 13.57 | 14.25 | 7,189,472 | +2.01(+16.42%) |
Nov 06, 2020 | 13.38 | 13.42 | 12.15 | 12.24 | 5,242,700 | -1.06(-7.97%) |
Nov 05, 2020 | 12.89 | 13.41 | 12.76 | 13.30 | 4,151,987 | +0.43(+3.34%) |
Nov 04, 2020 | 12.59 | 13.29 | 12.20 | 12.87 | 3,609,369 | +0.16(+1.26%) |
Nov 03, 2020 | 12.97 | 13.21 | 12.61 | 12.71 | 2,776,037 | +0.16(+1.27%) |