Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.07 | 19.13 | 18.11 | 18.24 | 1,878,431 | -0.95(-4.96%) |
Jan 28, 2021 | 19.29 | 19.90 | 19.17 | 19.19 | 1,958,358 | +0.21(+1.10%) |
Jan 27, 2021 | 19.26 | 19.99 | 18.79 | 18.99 | 1,288,273 | -0.76(-3.87%) |
Jan 26, 2021 | 20.31 | 20.31 | 19.65 | 19.75 | 1,085,616 | -0.31(-1.53%) |
Jan 25, 2021 | 20.11 | 20.38 | 19.55 | 20.06 | 1,733,372 | -0.31(-1.51%) |
Jan 22, 2021 | 20.30 | 20.67 | 19.93 | 20.36 | 1,290,880 | -0.21(-1.01%) |
Jan 21, 2021 | 20.97 | 21.11 | 20.49 | 20.57 | 1,350,915 | -0.54(-2.54%) |
Jan 20, 2021 | 20.69 | 21.46 | 20.40 | 21.11 | 1,137,291 | +0.37(+1.77%) |
Jan 19, 2021 | 20.46 | 20.90 | 19.89 | 20.74 | 2,694,754 | +0.33(+1.60%) |
Jan 15, 2021 | 20.37 | 20.79 | 19.59 | 20.41 | 1,701,491 | -0.29(-1.39%) |
Jan 14, 2021 | 20.99 | 21.25 | 20.58 | 20.70 | 2,102,344 | -0.07(-0.33%) |
Jan 13, 2021 | 19.32 | 20.85 | 19.32 | 20.77 | 4,706,351 | +1.33(+6.84%) |
Jan 12, 2021 | 18.51 | 19.54 | 18.38 | 19.44 | 2,948,551 | +1.04(+5.66%) |
Jan 11, 2021 | 18.56 | 18.87 | 18.13 | 18.40 | 3,365,036 | -0.59(-3.08%) |
Jan 08, 2021 | 18.86 | 19.06 | 18.49 | 18.99 | 1,986,147 | +0.10(+0.53%) |
Jan 07, 2021 | 19.36 | 19.43 | 18.53 | 18.89 | 1,336,356 | -0.46(-2.36%) |
Jan 06, 2021 | 19.29 | 19.86 | 18.79 | 19.34 | 2,513,204 | +0.55(+2.90%) |
Jan 05, 2021 | 18.26 | 18.99 | 18.11 | 18.80 | 1,019,850 | +0.57(+3.10%) |
Jan 04, 2021 | 18.74 | 19.18 | 17.85 | 18.23 | 1,172,323 | -0.43(-2.29%) |
Dec 31, 2020 | 18.66 | 18.66 | 18.66 | 914,944 | -0.11(-0.58%) | |
Dec 30, 2020 | 18.86 | 19.41 | 18.69 | 18.77 | 914,944 | -0.08(-0.42%) |
Dec 29, 2020 | 18.94 | 19.20 | 18.74 | 18.85 | 1,250,823 | -0.12(-0.63%) |
Dec 28, 2020 | 19.02 | 19.23 | 18.76 | 18.97 | 1,142,946 | +0.18(+0.95%) |
Dec 24, 2020 | 18.61 | 18.85 | 18.23 | 18.79 | 514,869 | +0.33(+1.77%) |
Dec 23, 2020 | 17.91 | 18.56 | 17.83 | 18.46 | 1,433,032 | +0.81(+4.61%) |
Dec 22, 2020 | 17.95 | 18.03 | 17.54 | 17.65 | 953,295 | -0.26(-1.44%) |
Dec 21, 2020 | 17.75 | 18.16 | 17.42 | 17.90 | 2,342,263 | -0.31(-1.69%) |
Dec 18, 2020 | 18.55 | 18.82 | 18.02 | 18.21 | 3,026,107 | -0.36(-1.92%) |
Dec 17, 2020 | 19.01 | 19.01 | 17.85 | 18.57 | 1,760,876 | -0.46(-2.40%) |
Dec 16, 2020 | 18.66 | 19.13 | 18.36 | 19.02 | 2,257,916 | +0.49(+2.62%) |
Dec 15, 2020 | 17.77 | 18.54 | 17.50 | 18.54 | 1,493,897 | +1.11(+6.37%) |
Dec 14, 2020 | 18.80 | 18.80 | 17.43 | 17.43 | 2,847,962 | -1.00(-5.44%) |
Dec 11, 2020 | 18.66 | 18.91 | 18.08 | 18.43 | 5,627,778 | -0.29(-1.54%) |
Dec 10, 2020 | 17.84 | 18.94 | 17.77 | 18.72 | 4,501,464 | -0.30(-1.56%) |
Dec 09, 2020 | 19.15 | 19.29 | 18.86 | 19.01 | 800,687 | +0.06(+0.31%) |
Dec 08, 2020 | 18.75 | 19.41 | 18.71 | 18.96 | 785,284 | +0.06(+0.31%) |
Dec 07, 2020 | 19.65 | 19.76 | 18.68 | 18.90 | 1,462,053 | -0.91(-4.61%) |
Dec 04, 2020 | 19.17 | 19.86 | 19.08 | 19.81 | 1,208,487 | +0.90(+4.77%) |
Dec 03, 2020 | 18.82 | 19.21 | 18.63 | 18.91 | 1,506,588 | +0.26(+1.38%) |
Dec 02, 2020 | 18.66 | 18.89 | 18.40 | 18.65 | 1,733,104 | -0.15(-0.79%) |
Dec 01, 2020 | 18.76 | 19.51 | 18.75 | 18.80 | 2,114,701 | +0.45(+2.43%) |
Nov 30, 2020 | 19.08 | 19.45 | 18.33 | 18.35 | 2,579,225 | -0.91(-4.74%) |
Nov 27, 2020 | 19.75 | 19.85 | 19.12 | 19.26 | 577,980 | -0.56(-2.80%) |
Nov 25, 2020 | 19.58 | 20.08 | 19.20 | 19.82 | 2,357,492 | +0.09(+0.45%) |
Nov 24, 2020 | 20.09 | 21.07 | 19.39 | 19.73 | 3,230,695 | +0.14(+0.71%) |
Nov 23, 2020 | 18.69 | 19.81 | 18.55 | 19.59 | 1,697,085 | +1.22(+6.64%) |
Nov 20, 2020 | 18.48 | 18.62 | 18.17 | 18.37 | 2,293,776 | -0.32(-1.70%) |
Nov 19, 2020 | 18.20 | 18.70 | 17.95 | 18.69 | 1,866,288 | +0.44(+2.39%) |
Nov 18, 2020 | 18.57 | 19.12 | 18.13 | 18.25 | 1,457,828 | -0.37(-1.97%) |
Nov 17, 2020 | 17.45 | 18.64 | 17.16 | 18.62 | 1,616,821 | +0.84(+4.74%) |
Nov 16, 2020 | 17.86 | 18.40 | 17.46 | 17.77 | 2,418,307 | +0.75(+4.43%) |
Nov 13, 2020 | 16.16 | 17.11 | 16.11 | 17.02 | 1,373,523 | +1.11(+6.98%) |
Nov 12, 2020 | 16.06 | 16.51 | 15.56 | 15.91 | 2,032,172 | -0.52(-3.14%) |
Nov 11, 2020 | 16.92 | 16.96 | 15.68 | 16.43 | 2,609,664 | -0.40(-2.36%) |
Nov 10, 2020 | 16.40 | 17.46 | 15.98 | 16.82 | 4,751,902 | +0.65(+4.05%) |
Nov 09, 2020 | 14.45 | 18.39 | 14.45 | 16.17 | 8,539,782 | +3.83(+31.03%) |
Nov 06, 2020 | 13.02 | 13.13 | 12.21 | 12.34 | 954,732 | -0.49(-3.79%) |
Nov 05, 2020 | 12.59 | 13.04 | 12.52 | 12.83 | 1,374,919 | +0.24(+1.89%) |
Nov 04, 2020 | 12.70 | 12.81 | 12.20 | 12.59 | 929,439 | -0.24(-1.86%) |
Nov 03, 2020 | 12.50 | 13.03 | 12.50 | 12.83 | 833,322 | +0.54(+4.36%) |