Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.44 | 19.69 | 19.00 | 19.08 | 2,464,188 | -0.61(-3.09%) |
Jan 28, 2021 | 19.61 | 19.91 | 19.44 | 19.69 | 2,260,351 | +0.24(+1.26%) |
Jan 27, 2021 | 19.41 | 19.97 | 19.13 | 19.44 | 5,411,621 | -0.28(-1.43%) |
Jan 26, 2021 | 20.35 | 20.62 | 19.72 | 19.73 | 1,368,612 | -0.44(-2.16%) |
Jan 25, 2021 | 20.21 | 20.23 | 19.80 | 20.16 | 2,591,930 | -0.22(-1.07%) |
Jan 22, 2021 | 20.08 | 20.41 | 19.87 | 20.38 | 1,454,608 | -0.10(-0.49%) |
Jan 21, 2021 | 21.09 | 21.15 | 20.28 | 20.48 | 2,232,600 | -0.68(-3.21%) |
Jan 20, 2021 | 21.29 | 21.29 | 20.97 | 21.16 | 1,636,065 | +0.05(+0.26%) |
Jan 19, 2021 | 21.00 | 21.24 | 20.90 | 21.10 | 2,391,959 | +0.41(+1.97%) |
Jan 15, 2021 | 21.15 | 21.15 | 20.52 | 20.70 | 2,725,736 | -0.85(-3.96%) |
Jan 14, 2021 | 21.04 | 21.77 | 21.04 | 21.55 | 2,430,493 | +0.61(+2.90%) |
Jan 13, 2021 | 21.14 | 21.14 | 20.77 | 20.94 | 2,099,723 | -0.15(-0.73%) |
Jan 12, 2021 | 20.61 | 21.19 | 20.50 | 21.09 | 2,235,581 | +0.70(+3.42%) |
Jan 11, 2021 | 19.68 | 20.46 | 19.59 | 20.40 | 1,565,755 | +0.34(+1.72%) |
Jan 08, 2021 | 20.33 | 20.34 | 19.92 | 20.05 | 2,308,164 | -0.06(-0.32%) |
Jan 07, 2021 | 19.99 | 20.29 | 19.81 | 20.12 | 1,870,713 | +0.30(+1.51%) |
Jan 06, 2021 | 19.57 | 19.97 | 19.33 | 19.82 | 2,825,912 | +0.62(+3.21%) |
Jan 05, 2021 | 18.61 | 19.68 | 18.55 | 19.20 | 2,322,377 | +0.80(+4.34%) |
Jan 04, 2021 | 18.56 | 18.74 | 18.19 | 18.40 | 2,305,122 | +0.05(+0.25%) |
Dec 31, 2020 | 18.36 | 18.36 | 18.36 | 1,286,913 | -0.15(-0.83%) | |
Dec 30, 2020 | 18.22 | 18.68 | 18.20 | 18.51 | 1,286,913 | +0.31(+1.69%) |
Dec 29, 2020 | 18.42 | 18.48 | 18.14 | 18.20 | 1,701,324 | -0.12(-0.64%) |
Dec 28, 2020 | 18.52 | 18.75 | 18.28 | 18.32 | 1,413,444 | -0.12(-0.64%) |
Dec 24, 2020 | 18.61 | 18.61 | 18.27 | 18.44 | 854,108 | -0.12(-0.64%) |
Dec 23, 2020 | 18.29 | 18.81 | 18.29 | 18.56 | 1,248,359 | +0.40(+2.20%) |
Dec 22, 2020 | 18.42 | 18.49 | 18.15 | 18.16 | 1,310,026 | -0.29(-1.57%) |
Dec 21, 2020 | 18.07 | 18.61 | 17.94 | 18.45 | 2,199,461 | -0.34(-1.79%) |
Dec 18, 2020 | 19.10 | 19.17 | 18.66 | 18.78 | 2,270,785 | -0.30(-1.57%) |
Dec 17, 2020 | 19.40 | 19.40 | 19.00 | 19.08 | 1,585,279 | -0.12(-0.61%) |
Dec 16, 2020 | 19.38 | 19.42 | 19.08 | 19.20 | 2,023,400 | -0.08(-0.42%) |
Dec 15, 2020 | 19.08 | 19.38 | 18.85 | 19.28 | 1,925,284 | +0.39(+2.06%) |
Dec 14, 2020 | 19.93 | 19.93 | 18.86 | 18.89 | 2,862,715 | -0.70(-3.56%) |
Dec 11, 2020 | 19.68 | 19.69 | 19.34 | 19.59 | 1,187,772 | -0.23(-1.18%) |
Dec 10, 2020 | 19.25 | 20.03 | 19.22 | 19.82 | 2,409,803 | +0.57(+2.99%) |
Dec 09, 2020 | 19.41 | 19.70 | 19.00 | 19.25 | 2,735,464 | +0.04(+0.23%) |
Dec 08, 2020 | 18.70 | 19.38 | 18.65 | 19.20 | 1,792,267 | +0.31(+1.62%) |
Dec 07, 2020 | 19.16 | 19.18 | 18.75 | 18.90 | 1,908,438 | -0.49(-2.55%) |
Dec 04, 2020 | 18.69 | 19.39 | 18.69 | 19.39 | 3,245,218 | +0.99(+5.37%) |
Dec 03, 2020 | 18.30 | 18.61 | 18.10 | 18.40 | 2,844,827 | +0.19(+1.04%) |
Dec 02, 2020 | 17.62 | 18.48 | 17.55 | 18.21 | 4,484,065 | +0.56(+3.15%) |
Dec 01, 2020 | 18.04 | 18.15 | 17.63 | 17.66 | 3,230,423 | +0.07(+0.41%) |
Nov 30, 2020 | 18.42 | 18.42 | 17.57 | 17.59 | 2,704,657 | -1.01(-5.46%) |
Nov 27, 2020 | 18.73 | 18.86 | 18.46 | 18.60 | 1,638,252 | -0.20(-1.05%) |
Nov 25, 2020 | 19.09 | 19.09 | 18.71 | 18.80 | 2,677,163 | -0.46(-2.38%) |
Nov 24, 2020 | 18.90 | 19.29 | 18.75 | 19.26 | 3,990,671 | +0.93(+5.10%) |
Nov 23, 2020 | 17.41 | 18.34 | 17.39 | 18.32 | 3,635,308 | +1.20(+7.03%) |
Nov 20, 2020 | 17.18 | 17.25 | 17.03 | 17.12 | 1,565,325 | -0.11(-0.63%) |
Nov 19, 2020 | 16.82 | 17.25 | 16.70 | 17.23 | 2,091,159 | +0.30(+1.75%) |
Nov 18, 2020 | 17.55 | 17.63 | 16.93 | 16.93 | 3,066,660 | -0.48(-2.73%) |
Nov 17, 2020 | 17.05 | 17.43 | 16.81 | 17.41 | 2,016,462 | +0.14(+0.83%) |
Nov 16, 2020 | 16.84 | 17.27 | 16.68 | 17.26 | 3,885,596 | +1.02(+6.31%) |
Nov 13, 2020 | 15.74 | 16.29 | 15.74 | 16.24 | 2,975,553 | +0.62(+3.97%) |
Nov 12, 2020 | 15.94 | 16.13 | 15.49 | 15.62 | 2,860,072 | -0.57(-3.55%) |
Nov 11, 2020 | 16.49 | 16.49 | 16.04 | 16.19 | 3,061,441 | -0.13(-0.77%) |
Nov 10, 2020 | 16.10 | 16.32 | 15.79 | 16.32 | 4,485,085 | +0.49(+3.12%) |
Nov 09, 2020 | 15.49 | 16.19 | 15.46 | 15.83 | 6,019,943 | +1.88(+13.46%) |
Nov 06, 2020 | 14.21 | 14.42 | 13.89 | 13.95 | 2,196,064 | -0.26(-1.83%) |
Nov 05, 2020 | 14.25 | 14.51 | 14.21 | 14.21 | 2,173,165 | +0.00(+0.00%) |
Nov 04, 2020 | 14.18 | 14.54 | 13.83 | 14.21 | 2,336,434 | +0.00(+0.00%) |
Nov 03, 2020 | 14.52 | 14.52 | 14.08 | 14.21 | 2,892,668 | -0.08(-0.57%) |