Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.42 | 18.71 | 17.37 | 17.64 | 9,349,800 | -0.83(-4.49%) |
Jan 28, 2021 | 19.91 | 20.00 | 17.39 | 18.47 | 11,869,124 | +1.17(+6.76%) |
Jan 27, 2021 | 18.15 | 18.16 | 16.74 | 17.30 | 11,025,805 | -1.23(-6.64%) |
Jan 26, 2021 | 19.37 | 19.44 | 18.49 | 18.53 | 5,912,678 | -0.72(-3.77%) |
Jan 25, 2021 | 19.71 | 20.04 | 18.78 | 19.25 | 6,922,544 | -0.30(-1.51%) |
Jan 22, 2021 | 18.77 | 19.70 | 18.77 | 19.55 | 5,329,400 | +0.17(+0.88%) |
Jan 21, 2021 | 18.68 | 19.67 | 18.59 | 19.38 | 9,189,314 | +0.89(+4.81%) |
Jan 20, 2021 | 18.52 | 18.79 | 18.34 | 18.49 | 4,701,740 | +0.25(+1.37%) |
Jan 19, 2021 | 18.46 | 18.89 | 18.13 | 18.24 | 6,080,164 | +0.11(+0.61%) |
Jan 15, 2021 | 18.63 | 18.96 | 17.89 | 18.13 | 7,175,900 | -0.64(-3.41%) |
Jan 14, 2021 | 18.75 | 19.07 | 18.65 | 18.77 | 8,306,526 | +0.20(+1.08%) |
Jan 13, 2021 | 18.22 | 19.10 | 18.13 | 18.57 | 9,033,672 | +0.07(+0.38%) |
Jan 12, 2021 | 18.75 | 18.80 | 18.33 | 18.50 | 5,928,519 | -0.13(-0.70%) |
Jan 11, 2021 | 18.57 | 19.02 | 18.52 | 18.63 | 5,568,742 | -0.34(-1.79%) |
Jan 08, 2021 | 19.44 | 19.44 | 18.66 | 18.97 | 4,522,700 | -0.29(-1.51%) |
Jan 07, 2021 | 18.84 | 19.54 | 18.84 | 19.26 | 5,342,396 | +0.59(+3.16%) |
Jan 06, 2021 | 18.12 | 19.12 | 18.01 | 18.67 | 10,623,348 | +0.85(+4.77%) |
Jan 05, 2021 | 17.87 | 18.18 | 17.82 | 17.82 | 4,648,142 | -0.06(-0.34%) |
Jan 04, 2021 | 18.21 | 18.26 | 17.48 | 17.88 | 4,474,894 | -0.10(-0.56%) |
Dec 31, 2020 | 17.98 | 17.98 | 17.98 | 1,833,477 | +0.01(+0.06%) | |
Dec 30, 2020 | 17.73 | 18.05 | 17.73 | 17.97 | 1,833,477 | +0.40(+2.28%) |
Dec 29, 2020 | 18.12 | 18.26 | 17.39 | 17.57 | 2,557,830 | -0.43(-2.39%) |
Dec 28, 2020 | 18.30 | 18.48 | 17.93 | 18.00 | 2,854,895 | -0.16(-0.88%) |
Dec 24, 2020 | 18.34 | 18.34 | 17.94 | 18.16 | 755,700 | -0.08(-0.44%) |
Dec 23, 2020 | 18.09 | 18.36 | 18.06 | 18.24 | 4,270,464 | +0.24(+1.33%) |
Dec 22, 2020 | 18.00 | 18.09 | 17.78 | 18.00 | 4,377,537 | +0.19(+1.07%) |
Dec 21, 2020 | 17.25 | 17.86 | 17.15 | 17.81 | 4,925,593 | +0.03(+0.17%) |
Dec 18, 2020 | 17.08 | 17.98 | 17.07 | 17.78 | 10,443,700 | -0.03(-0.17%) |
Dec 17, 2020 | 17.36 | 17.95 | 17.35 | 17.81 | 4,827,990 | +0.74(+4.34%) |
Dec 16, 2020 | 17.30 | 17.30 | 16.86 | 17.07 | 2,793,562 | -0.17(-0.99%) |
Dec 15, 2020 | 17.05 | 17.30 | 16.89 | 17.24 | 3,663,284 | +0.38(+2.25%) |
Dec 14, 2020 | 16.69 | 16.99 | 16.54 | 16.86 | 5,730,279 | +0.45(+2.74%) |
Dec 11, 2020 | 16.29 | 16.57 | 16.25 | 16.41 | 3,824,900 | -0.02(-0.12%) |
Dec 10, 2020 | 16.18 | 16.51 | 15.97 | 16.43 | 3,542,616 | +0.16(+0.98%) |
Dec 09, 2020 | 16.64 | 16.83 | 16.22 | 16.27 | 4,919,167 | -0.34(-2.05%) |
Dec 08, 2020 | 16.56 | 16.90 | 16.55 | 16.61 | 2,655,917 | -0.17(-1.01%) |
Dec 07, 2020 | 16.87 | 16.87 | 16.66 | 16.78 | 1,498,010 | -0.07(-0.42%) |
Dec 04, 2020 | 16.76 | 17.02 | 16.75 | 16.85 | 2,272,200 | +0.17(+1.02%) |
Dec 03, 2020 | 16.84 | 16.87 | 16.65 | 16.68 | 4,241,000 | -0.13(-0.77%) |
Dec 02, 2020 | 16.54 | 16.86 | 16.48 | 16.81 | 2,440,394 | +0.10(+0.60%) |
Dec 01, 2020 | 16.55 | 16.76 | 16.41 | 16.71 | 3,605,937 | +0.48(+2.96%) |
Nov 30, 2020 | 16.02 | 16.71 | 16.02 | 16.23 | 4,516,941 | -0.31(-1.87%) |
Nov 27, 2020 | 16.74 | 16.85 | 16.49 | 16.54 | 2,759,500 | -0.19(-1.14%) |
Nov 25, 2020 | 16.91 | 16.98 | 16.59 | 16.73 | 2,363,100 | -0.27(-1.59%) |
Nov 24, 2020 | 16.86 | 17.00 | 16.53 | 17.00 | 3,673,494 | +0.47(+2.84%) |
Nov 23, 2020 | 16.68 | 16.78 | 16.46 | 16.53 | 2,859,611 | +0.03(+0.18%) |
Nov 20, 2020 | 16.48 | 16.66 | 16.36 | 16.50 | 3,104,900 | +0.08(+0.49%) |
Nov 19, 2020 | 16.25 | 16.52 | 16.15 | 16.42 | 3,828,959 | +0.04(+0.24%) |
Nov 18, 2020 | 16.32 | 16.76 | 16.31 | 16.38 | 4,803,217 | +0.12(+0.74%) |
Nov 17, 2020 | 16.05 | 16.48 | 15.95 | 16.26 | 3,245,272 | +0.02(+0.12%) |
Nov 16, 2020 | 16.07 | 16.44 | 15.98 | 16.24 | 3,190,795 | +0.34(+2.14%) |
Nov 13, 2020 | 15.40 | 15.98 | 15.37 | 15.90 | 4,194,900 | +0.72(+4.74%) |
Nov 12, 2020 | 15.67 | 15.67 | 15.07 | 15.18 | 3,705,822 | -0.47(-3.00%) |
Nov 11, 2020 | 15.39 | 15.68 | 15.25 | 15.65 | 2,436,356 | +0.42(+2.76%) |
Nov 10, 2020 | 15.33 | 15.42 | 14.96 | 15.23 | 2,996,106 | -0.08(-0.52%) |
Nov 09, 2020 | 15.69 | 16.43 | 15.31 | 15.31 | 4,262,577 | -0.15(-0.97%) |
Nov 06, 2020 | 14.88 | 15.49 | 14.71 | 15.46 | 6,637,100 | +0.65(+4.39%) |
Nov 05, 2020 | 14.58 | 14.93 | 14.56 | 14.81 | 3,879,826 | +0.42(+2.88%) |
Nov 04, 2020 | 14.21 | 14.46 | 13.60 | 14.39 | 5,860,018 | +0.24(+1.73%) |
Nov 03, 2020 | 14.02 | 14.36 | 13.87 | 14.15 | 4,558,628 | +0.39(+2.83%) |