Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.50 | 18.68 | 17.63 | 18.46 | 2,289,500 | +0.00(+0.00%) |
Jan 28, 2021 | 19.39 | 19.53 | 18.44 | 18.46 | 2,713,355 | -0.63(-3.30%) |
Jan 27, 2021 | 18.42 | 19.26 | 18.15 | 19.09 | 3,030,706 | +0.25(+1.33%) |
Jan 26, 2021 | 18.41 | 18.85 | 18.27 | 18.84 | 1,398,769 | +0.56(+3.06%) |
Jan 25, 2021 | 18.40 | 18.54 | 17.88 | 18.28 | 1,950,145 | -0.28(-1.51%) |
Jan 22, 2021 | 18.32 | 18.56 | 18.12 | 18.56 | 1,480,400 | -0.03(-0.16%) |
Jan 21, 2021 | 18.33 | 18.61 | 18.11 | 18.59 | 1,880,786 | +0.27(+1.47%) |
Jan 20, 2021 | 18.06 | 18.34 | 17.92 | 18.32 | 2,374,190 | +0.23(+1.27%) |
Jan 19, 2021 | 18.36 | 18.46 | 18.05 | 18.09 | 1,559,963 | -0.17(-0.93%) |
Jan 15, 2021 | 18.81 | 19.05 | 18.16 | 18.26 | 1,977,400 | -0.80(-4.20%) |
Jan 14, 2021 | 19.50 | 19.50 | 18.77 | 19.06 | 2,000,847 | -0.16(-0.83%) |
Jan 13, 2021 | 20.58 | 20.58 | 19.17 | 19.22 | 2,867,955 | -1.53(-7.37%) |
Jan 12, 2021 | 19.85 | 20.85 | 19.78 | 20.75 | 2,341,905 | +0.95(+4.80%) |
Jan 11, 2021 | 19.71 | 20.17 | 19.70 | 19.80 | 1,536,274 | -0.28(-1.39%) |
Jan 08, 2021 | 20.00 | 20.34 | 19.90 | 20.08 | 1,047,200 | +0.08(+0.40%) |
Jan 07, 2021 | 19.98 | 20.15 | 19.72 | 20.00 | 716,628 | +0.05(+0.25%) |
Jan 06, 2021 | 19.21 | 20.27 | 19.01 | 19.95 | 1,890,930 | +1.12(+5.95%) |
Jan 05, 2021 | 18.45 | 18.97 | 18.45 | 18.83 | 849,958 | +0.43(+2.34%) |
Jan 04, 2021 | 18.99 | 19.11 | 18.27 | 18.40 | 1,472,054 | -0.21(-1.13%) |
Dec 31, 2020 | 18.61 | 18.61 | 18.61 | 1,217,326 | +0.23(+1.25%) | |
Dec 30, 2020 | 18.30 | 18.62 | 18.27 | 18.38 | 1,217,326 | +0.19(+1.04%) |
Dec 29, 2020 | 18.44 | 18.50 | 18.02 | 18.19 | 812,306 | -0.14(-0.76%) |
Dec 28, 2020 | 18.43 | 18.49 | 18.17 | 18.33 | 893,697 | +0.15(+0.83%) |
Dec 24, 2020 | 18.20 | 18.27 | 17.99 | 18.18 | 264,400 | -0.09(-0.49%) |
Dec 23, 2020 | 18.11 | 18.62 | 18.10 | 18.27 | 1,081,160 | +0.17(+0.94%) |
Dec 22, 2020 | 18.04 | 18.16 | 17.77 | 18.10 | 847,896 | +0.01(+0.06%) |
Dec 21, 2020 | 17.95 | 18.19 | 17.63 | 18.09 | 1,091,769 | -0.26(-1.42%) |
Dec 18, 2020 | 18.98 | 19.41 | 18.26 | 18.35 | 2,459,900 | -0.57(-3.01%) |
Dec 17, 2020 | 19.04 | 19.20 | 18.82 | 18.92 | 1,423,271 | -0.10(-0.53%) |
Dec 16, 2020 | 19.35 | 19.64 | 18.91 | 19.02 | 1,713,533 | -0.29(-1.50%) |
Dec 15, 2020 | 18.58 | 19.31 | 18.45 | 19.31 | 1,416,853 | +0.98(+5.35%) |
Dec 14, 2020 | 19.00 | 19.07 | 18.09 | 18.33 | 1,966,909 | -0.42(-2.24%) |
Dec 11, 2020 | 18.79 | 19.27 | 18.75 | 18.75 | 2,526,300 | -0.31(-1.63%) |
Dec 10, 2020 | 19.37 | 19.48 | 18.89 | 19.06 | 1,312,684 | -0.56(-2.85%) |
Dec 09, 2020 | 19.24 | 19.66 | 19.24 | 19.62 | 1,183,206 | +0.51(+2.67%) |
Dec 08, 2020 | 18.53 | 19.17 | 18.53 | 19.11 | 982,332 | +0.36(+1.92%) |
Dec 07, 2020 | 18.98 | 19.16 | 18.62 | 18.75 | 759,400 | -0.20(-1.06%) |
Dec 04, 2020 | 18.49 | 18.98 | 18.43 | 18.95 | 1,088,000 | +0.73(+4.01%) |
Dec 03, 2020 | 18.43 | 18.64 | 18.16 | 18.22 | 861,013 | -0.23(-1.25%) |
Dec 02, 2020 | 18.51 | 18.57 | 18.19 | 18.45 | 1,543,083 | -0.19(-1.02%) |
Dec 01, 2020 | 18.35 | 18.77 | 18.30 | 18.64 | 1,390,106 | +0.59(+3.27%) |
Nov 30, 2020 | 18.27 | 18.57 | 17.99 | 18.05 | 1,283,680 | -0.49(-2.64%) |
Nov 27, 2020 | 18.61 | 18.66 | 18.20 | 18.54 | 625,100 | -0.08(-0.43%) |
Nov 25, 2020 | 18.29 | 18.65 | 18.03 | 18.62 | 1,147,800 | +0.22(+1.20%) |
Nov 24, 2020 | 17.97 | 18.53 | 17.78 | 18.40 | 1,855,585 | +0.77(+4.37%) |
Nov 23, 2020 | 17.46 | 17.84 | 17.46 | 17.63 | 1,202,787 | +0.29(+1.67%) |
Nov 20, 2020 | 17.71 | 17.80 | 17.25 | 17.34 | 1,675,200 | -0.44(-2.47%) |
Nov 19, 2020 | 17.59 | 17.93 | 17.53 | 17.78 | 1,144,234 | +0.03(+0.17%) |
Nov 18, 2020 | 17.50 | 18.45 | 17.50 | 17.75 | 1,846,373 | +0.35(+2.01%) |
Nov 17, 2020 | 17.11 | 17.80 | 17.10 | 17.40 | 2,023,178 | -1.24(-6.65%) |
Nov 16, 2020 | 18.59 | 19.21 | 18.07 | 18.64 | 2,426,466 | +0.57(+3.15%) |
Nov 13, 2020 | 17.83 | 18.15 | 17.76 | 18.07 | 1,517,800 | +0.49(+2.79%) |
Nov 12, 2020 | 17.57 | 17.82 | 17.30 | 17.58 | 2,263,864 | -0.29(-1.62%) |
Nov 11, 2020 | 18.14 | 18.17 | 17.66 | 17.87 | 948,160 | -0.18(-1.00%) |
Nov 10, 2020 | 18.11 | 18.25 | 17.49 | 18.05 | 2,647,181 | +0.03(+0.17%) |
Nov 09, 2020 | 17.92 | 18.90 | 17.83 | 18.02 | 3,104,094 | +1.52(+9.21%) |
Nov 06, 2020 | 16.84 | 17.04 | 16.47 | 16.50 | 2,161,900 | -0.25(-1.49%) |
Nov 05, 2020 | 16.81 | 17.11 | 16.68 | 16.75 | 1,791,725 | +0.34(+2.07%) |
Nov 04, 2020 | 16.21 | 17.08 | 15.53 | 16.41 | 2,172,906 | +0.10(+0.61%) |
Nov 03, 2020 | 15.83 | 16.50 | 15.68 | 16.31 | 2,076,111 | +0.83(+5.36%) |