Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.39 | 19.52 | 18.97 | 19.11 | 14,177,106 | -0.55(-2.80%) |
Jan 28, 2021 | 19.65 | 19.93 | 19.49 | 19.66 | 12,882,082 | +0.11(+0.57%) |
Jan 27, 2021 | 19.59 | 20.05 | 19.28 | 19.55 | 16,492,976 | -0.26(-1.30%) |
Jan 26, 2021 | 20.02 | 20.18 | 19.78 | 19.81 | 14,176,526 | -0.03(-0.17%) |
Jan 25, 2021 | 19.92 | 19.98 | 19.58 | 19.84 | 19,980,154 | -0.69(-3.35%) |
Jan 22, 2021 | 20.17 | 20.58 | 20.08 | 20.53 | 17,665,318 | -0.13(-0.62%) |
Jan 21, 2021 | 21.21 | 21.23 | 20.46 | 20.66 | 13,576,490 | -0.68(-3.18%) |
Jan 20, 2021 | 21.31 | 21.42 | 21.06 | 21.34 | 15,988,086 | +0.14(+0.65%) |
Jan 19, 2021 | 21.18 | 21.33 | 21.00 | 21.20 | 18,421,664 | +0.34(+1.61%) |
Jan 15, 2021 | 21.33 | 21.41 | 20.76 | 20.87 | 27,976,258 | -1.04(-4.75%) |
Jan 14, 2021 | 21.52 | 21.98 | 21.48 | 21.91 | 16,580,435 | +0.59(+2.78%) |
Jan 13, 2021 | 21.60 | 21.61 | 21.17 | 21.31 | 16,446,050 | -0.20(-0.92%) |
Jan 12, 2021 | 21.45 | 21.67 | 21.26 | 21.51 | 19,730,838 | +0.54(+2.58%) |
Jan 11, 2021 | 20.44 | 21.07 | 20.37 | 20.97 | 14,543,118 | -0.02(-0.08%) |
Jan 08, 2021 | 20.79 | 21.07 | 20.64 | 20.99 | 23,472,066 | +0.42(+2.05%) |
Jan 07, 2021 | 20.40 | 20.77 | 20.21 | 20.57 | 19,130,280 | +0.43(+2.14%) |
Jan 06, 2021 | 20.10 | 20.52 | 19.73 | 20.14 | 29,306,396 | +0.89(+4.60%) |
Jan 05, 2021 | 18.43 | 19.59 | 18.38 | 19.25 | 29,561,570 | +1.33(+7.44%) |
Jan 04, 2021 | 18.14 | 18.18 | 17.68 | 17.92 | 16,835,270 | +0.27(+1.51%) |
Dec 31, 2020 | 17.65 | 17.65 | 17.65 | 13,536,578 | -0.44(-2.42%) | |
Dec 30, 2020 | 18.23 | 18.31 | 18.00 | 18.09 | 13,536,578 | -0.03(-0.19%) |
Dec 29, 2020 | 18.40 | 18.41 | 18.05 | 18.12 | 15,174,495 | +0.07(+0.38%) |
Dec 28, 2020 | 18.31 | 18.49 | 17.97 | 18.05 | 11,864,450 | -0.06(-0.33%) |
Dec 24, 2020 | 18.31 | 18.35 | 17.93 | 18.11 | 5,840,696 | -0.13(-0.71%) |
Dec 23, 2020 | 18.18 | 18.53 | 18.15 | 18.24 | 15,963,645 | +0.63(+3.56%) |
Dec 22, 2020 | 17.81 | 17.86 | 17.57 | 17.62 | 12,087,496 | -0.17(-0.97%) |
Dec 21, 2020 | 17.47 | 17.95 | 17.37 | 17.79 | 22,184,192 | -0.91(-4.88%) |
Dec 18, 2020 | 18.92 | 18.94 | 18.60 | 18.70 | 12,770,848 | -0.14(-0.73%) |
Dec 17, 2020 | 18.94 | 18.97 | 18.71 | 18.84 | 17,314,028 | +0.06(+0.32%) |
Dec 16, 2020 | 18.82 | 18.97 | 18.63 | 18.78 | 14,273,659 | -0.09(-0.50%) |
Dec 15, 2020 | 18.56 | 18.91 | 18.50 | 18.87 | 13,824,161 | +0.50(+2.72%) |
Dec 14, 2020 | 19.04 | 19.21 | 18.35 | 18.37 | 15,096,358 | -0.58(-3.04%) |
Dec 11, 2020 | 19.04 | 19.07 | 18.64 | 18.95 | 15,997,246 | -0.33(-1.70%) |
Dec 10, 2020 | 18.94 | 19.64 | 18.91 | 19.28 | 20,805,848 | +0.44(+2.33%) |
Dec 09, 2020 | 19.02 | 19.23 | 18.65 | 18.84 | 18,214,416 | +0.09(+0.50%) |
Dec 08, 2020 | 18.66 | 18.91 | 18.61 | 18.74 | 17,626,160 | +0.09(+0.51%) |
Dec 07, 2020 | 18.75 | 18.91 | 18.54 | 18.65 | 16,477,758 | -0.51(-2.65%) |
Dec 04, 2020 | 19.00 | 19.30 | 18.96 | 19.16 | 21,153,994 | +0.78(+4.26%) |
Dec 03, 2020 | 18.30 | 18.84 | 18.11 | 18.37 | 23,635,532 | +0.25(+1.38%) |
Dec 02, 2020 | 17.84 | 18.44 | 17.78 | 18.12 | 21,034,658 | +0.71(+4.10%) |
Dec 01, 2020 | 17.61 | 17.74 | 17.37 | 17.41 | 22,203,424 | +0.58(+3.48%) |
Nov 30, 2020 | 17.72 | 17.75 | 16.82 | 16.82 | 22,730,906 | -1.32(-7.30%) |
Nov 27, 2020 | 18.03 | 18.25 | 17.99 | 18.15 | 11,443,412 | -0.27(-1.45%) |
Nov 25, 2020 | 18.48 | 18.58 | 18.20 | 18.42 | 16,451,234 | -0.39(-2.06%) |
Nov 24, 2020 | 18.65 | 19.01 | 18.48 | 18.80 | 27,482,450 | +1.25(+7.10%) |
Nov 23, 2020 | 17.37 | 17.56 | 17.27 | 17.56 | 16,209,340 | +0.79(+4.72%) |
Nov 20, 2020 | 16.76 | 16.86 | 16.66 | 16.76 | 10,213,516 | -0.03(-0.20%) |
Nov 19, 2020 | 16.57 | 16.86 | 16.47 | 16.80 | 16,696,909 | -0.03(-0.15%) |
Nov 18, 2020 | 17.34 | 17.44 | 16.82 | 16.82 | 17,347,798 | -0.42(-2.44%) |
Nov 17, 2020 | 16.82 | 17.31 | 16.64 | 17.25 | 20,269,772 | +0.25(+1.47%) |
Nov 16, 2020 | 17.18 | 17.19 | 16.79 | 17.00 | 21,300,164 | +0.83(+5.11%) |
Nov 13, 2020 | 15.86 | 16.22 | 15.84 | 16.17 | 13,412,244 | +0.45(+2.84%) |
Nov 12, 2020 | 15.93 | 16.27 | 15.65 | 15.72 | 20,947,238 | -0.52(-3.18%) |
Nov 11, 2020 | 16.88 | 16.88 | 16.14 | 16.24 | 26,996,020 | -0.19(-1.15%) |
Nov 10, 2020 | 16.62 | 16.63 | 16.28 | 16.43 | 42,942,936 | +0.88(+5.64%) |
Nov 09, 2020 | 15.90 | 16.13 | 15.47 | 15.55 | 58,685,528 | +2.10(+15.60%) |
Nov 06, 2020 | 13.62 | 13.80 | 13.42 | 13.45 | 20,391,456 | -0.16(-1.20%) |
Nov 05, 2020 | 13.66 | 13.79 | 13.56 | 13.62 | 16,513,223 | +0.01(+0.09%) |
Nov 04, 2020 | 13.60 | 13.80 | 13.36 | 13.60 | 18,661,162 | -0.04(-0.31%) |
Nov 03, 2020 | 13.96 | 13.98 | 13.57 | 13.65 | 25,050,978 | +0.07(+0.50%) |