Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.55 | 20.64 | 20.00 | 20.20 | 2,108,500 | -0.44(-2.13%) |
Jan 28, 2021 | 20.65 | 20.90 | 20.21 | 20.64 | 1,737,534 | -0.07(-0.34%) |
Jan 27, 2021 | 20.45 | 21.47 | 20.34 | 20.71 | 1,725,873 | -0.24(-1.15%) |
Jan 26, 2021 | 21.43 | 21.74 | 20.62 | 20.95 | 1,661,277 | -0.31(-1.46%) |
Jan 25, 2021 | 21.53 | 21.85 | 20.76 | 21.26 | 2,231,174 | -0.07(-0.33%) |
Jan 22, 2021 | 20.92 | 21.35 | 20.41 | 21.33 | 2,343,200 | +0.45(+2.16%) |
Jan 21, 2021 | 20.61 | 21.23 | 20.16 | 20.88 | 2,873,487 | +0.25(+1.21%) |
Jan 20, 2021 | 18.59 | 20.91 | 18.38 | 20.63 | 4,642,506 | +2.29(+12.49%) |
Jan 19, 2021 | 18.00 | 18.48 | 17.98 | 18.34 | 2,743,616 | +0.58(+3.27%) |
Jan 15, 2021 | 17.47 | 18.11 | 17.41 | 17.76 | 1,764,600 | +0.08(+0.45%) |
Jan 14, 2021 | 17.55 | 18.07 | 17.41 | 17.68 | 1,589,134 | +0.21(+1.20%) |
Jan 13, 2021 | 17.58 | 18.08 | 17.45 | 17.47 | 1,741,364 | +0.12(+0.69%) |
Jan 12, 2021 | 17.33 | 17.51 | 16.89 | 17.35 | 2,234,839 | +0.07(+0.41%) |
Jan 11, 2021 | 16.90 | 17.50 | 16.77 | 17.28 | 1,807,405 | +0.22(+1.29%) |
Jan 08, 2021 | 18.20 | 18.48 | 17.02 | 17.06 | 3,491,100 | -1.92(-10.12%) |
Jan 07, 2021 | 17.28 | 19.02 | 17.28 | 18.98 | 3,664,378 | +1.69(+9.77%) |
Jan 06, 2021 | 16.92 | 17.30 | 16.59 | 17.29 | 2,550,183 | +0.28(+1.65%) |
Jan 05, 2021 | 16.90 | 17.28 | 16.85 | 17.01 | 1,728,498 | -0.08(-0.47%) |
Jan 04, 2021 | 17.41 | 17.48 | 16.83 | 17.09 | 2,219,445 | -0.16(-0.93%) |
Dec 31, 2020 | 17.25 | 17.25 | 17.25 | 796,527 | -0.29(-1.65%) | |
Dec 30, 2020 | 17.41 | 17.83 | 17.41 | 17.54 | 796,527 | +0.13(+0.75%) |
Dec 29, 2020 | 17.56 | 17.67 | 17.23 | 17.41 | 1,122,781 | -0.09(-0.51%) |
Dec 28, 2020 | 17.95 | 17.95 | 17.48 | 17.50 | 1,000,847 | -0.31(-1.74%) |
Dec 24, 2020 | 17.33 | 17.85 | 17.14 | 17.81 | 608,700 | +0.47(+2.71%) |
Dec 23, 2020 | 17.85 | 17.88 | 17.30 | 17.34 | 1,331,418 | -0.38(-2.14%) |
Dec 22, 2020 | 17.42 | 17.78 | 17.36 | 17.72 | 1,182,185 | +0.23(+1.32%) |
Dec 21, 2020 | 17.19 | 17.69 | 17.02 | 17.49 | 1,719,402 | -0.14(-0.79%) |
Dec 18, 2020 | 17.96 | 17.99 | 17.48 | 17.63 | 3,416,300 | -0.23(-1.29%) |
Dec 17, 2020 | 17.28 | 17.99 | 17.28 | 17.86 | 1,705,707 | +0.77(+4.51%) |
Dec 16, 2020 | 17.25 | 17.30 | 16.91 | 17.09 | 1,699,074 | -0.02(-0.12%) |
Dec 15, 2020 | 16.93 | 17.17 | 16.76 | 17.11 | 1,686,207 | +0.30(+1.78%) |
Dec 14, 2020 | 17.06 | 17.17 | 16.80 | 16.81 | 1,240,676 | -0.05(-0.30%) |
Dec 11, 2020 | 16.91 | 17.09 | 16.76 | 16.86 | 1,236,700 | -0.12(-0.71%) |
Dec 10, 2020 | 16.80 | 17.09 | 16.71 | 16.98 | 958,762 | +0.07(+0.41%) |
Dec 09, 2020 | 17.06 | 17.24 | 16.83 | 16.91 | 1,172,737 | -0.13(-0.76%) |
Dec 08, 2020 | 17.26 | 17.52 | 16.88 | 17.04 | 1,717,352 | -0.48(-2.74%) |
Dec 07, 2020 | 17.15 | 17.58 | 16.83 | 17.52 | 1,204,583 | +0.31(+1.80%) |
Dec 04, 2020 | 17.36 | 17.37 | 16.92 | 17.21 | 1,184,300 | -0.13(-0.75%) |
Dec 03, 2020 | 16.76 | 17.46 | 16.67 | 17.34 | 1,380,846 | +0.69(+4.14%) |
Dec 02, 2020 | 17.06 | 17.13 | 16.65 | 16.65 | 1,614,588 | -0.52(-3.03%) |
Dec 01, 2020 | 17.71 | 17.76 | 17.14 | 17.17 | 1,744,077 | -0.31(-1.77%) |
Nov 30, 2020 | 17.79 | 17.96 | 17.13 | 17.48 | 1,849,984 | -0.36(-2.02%) |
Nov 27, 2020 | 17.71 | 17.90 | 17.62 | 17.84 | 683,900 | +0.03(+0.17%) |
Nov 25, 2020 | 17.77 | 17.96 | 17.39 | 17.81 | 1,142,800 | +0.15(+0.85%) |
Nov 24, 2020 | 18.60 | 18.60 | 17.59 | 17.66 | 1,439,383 | -0.74(-4.02%) |
Nov 23, 2020 | 17.66 | 18.45 | 17.50 | 18.40 | 1,553,561 | +0.82(+4.66%) |
Nov 20, 2020 | 18.10 | 18.34 | 17.55 | 17.58 | 1,553,900 | -0.57(-3.14%) |
Nov 19, 2020 | 18.29 | 18.48 | 18.03 | 18.15 | 2,482,241 | -0.06(-0.33%) |
Nov 18, 2020 | 18.11 | 18.56 | 18.01 | 18.21 | 2,390,215 | +0.11(+0.61%) |
Nov 17, 2020 | 17.91 | 18.40 | 17.74 | 18.10 | 2,202,254 | +0.03(+0.17%) |
Nov 16, 2020 | 17.77 | 18.16 | 17.52 | 18.07 | 1,896,374 | +0.45(+2.55%) |
Nov 13, 2020 | 17.42 | 17.90 | 17.21 | 17.62 | 1,576,700 | +0.38(+2.20%) |
Nov 12, 2020 | 17.30 | 17.86 | 17.02 | 17.24 | 2,133,575 | -0.22(-1.26%) |
Nov 11, 2020 | 17.67 | 17.75 | 16.80 | 17.46 | 1,377,146 | +0.28(+1.63%) |
Nov 10, 2020 | 16.46 | 17.45 | 16.24 | 17.18 | 2,584,440 | +1.02(+6.31%) |
Nov 09, 2020 | 18.00 | 18.16 | 16.14 | 16.16 | 2,138,912 | -0.96(-5.61%) |
Nov 06, 2020 | 18.00 | 18.00 | 17.08 | 17.12 | 1,192,700 | -0.82(-4.57%) |
Nov 05, 2020 | 18.36 | 18.48 | 17.90 | 17.94 | 1,176,986 | -0.23(-1.27%) |
Nov 04, 2020 | 16.83 | 18.22 | 16.83 | 18.17 | 1,704,695 | +1.20(+7.07%) |
Nov 03, 2020 | 17.32 | 17.47 | 16.64 | 16.97 | 1,414,065 | +0.01(+0.06%) |