Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.66 | 17.91 | 17.29 | 17.50 | 4,467,400 | -0.31(-1.74%) |
Jan 28, 2021 | 17.55 | 18.19 | 17.50 | 17.81 | 8,391,884 | +0.46(+2.65%) |
Jan 27, 2021 | 17.98 | 18.31 | 17.16 | 17.35 | 11,090,396 | -1.16(-6.27%) |
Jan 26, 2021 | 19.24 | 19.24 | 18.32 | 18.51 | 5,648,690 | -0.13(-0.70%) |
Jan 25, 2021 | 18.56 | 18.99 | 18.11 | 18.64 | 5,924,259 | +0.13(+0.70%) |
Jan 22, 2021 | 18.54 | 18.70 | 18.20 | 18.51 | 3,370,200 | -0.17(-0.91%) |
Jan 21, 2021 | 19.38 | 19.55 | 18.68 | 18.68 | 5,917,642 | +0.07(+0.38%) |
Jan 20, 2021 | 18.15 | 18.82 | 18.12 | 18.61 | 6,607,595 | +0.48(+2.65%) |
Jan 19, 2021 | 18.29 | 18.34 | 17.94 | 18.13 | 4,201,863 | +0.04(+0.22%) |
Jan 15, 2021 | 18.36 | 18.49 | 17.72 | 18.09 | 4,158,100 | -0.41(-2.22%) |
Jan 14, 2021 | 18.63 | 18.91 | 18.45 | 18.50 | 3,480,127 | +0.05(+0.27%) |
Jan 13, 2021 | 18.86 | 18.92 | 18.31 | 18.45 | 3,255,036 | -0.42(-2.23%) |
Jan 12, 2021 | 17.96 | 19.00 | 17.88 | 18.87 | 6,735,172 | +0.89(+4.95%) |
Jan 11, 2021 | 17.43 | 18.01 | 17.31 | 17.98 | 4,960,888 | +0.28(+1.58%) |
Jan 08, 2021 | 18.13 | 18.21 | 17.67 | 17.70 | 4,376,900 | -0.33(-1.83%) |
Jan 07, 2021 | 18.10 | 18.28 | 17.78 | 18.03 | 5,284,283 | +0.06(+0.33%) |
Jan 06, 2021 | 17.86 | 18.32 | 17.74 | 17.97 | 4,523,641 | +0.12(+0.67%) |
Jan 05, 2021 | 17.37 | 18.00 | 17.26 | 17.85 | 4,977,184 | +0.50(+2.88%) |
Jan 04, 2021 | 17.58 | 17.58 | 17.05 | 17.35 | 4,887,347 | +0.18(+1.05%) |
Dec 31, 2020 | 17.17 | 17.17 | 17.17 | 5,024,425 | -0.28(-1.60%) | |
Dec 30, 2020 | 17.01 | 17.50 | 16.96 | 17.45 | 5,024,425 | +0.58(+3.44%) |
Dec 29, 2020 | 17.07 | 17.21 | 16.72 | 16.87 | 4,910,163 | -0.40(-2.32%) |
Dec 28, 2020 | 17.42 | 17.66 | 17.21 | 17.27 | 4,038,895 | -0.14(-0.80%) |
Dec 24, 2020 | 17.42 | 17.43 | 16.90 | 17.41 | 3,020,300 | +0.05(+0.29%) |
Dec 23, 2020 | 16.87 | 17.47 | 16.86 | 17.36 | 4,838,584 | +0.48(+2.84%) |
Dec 22, 2020 | 17.40 | 17.41 | 16.86 | 16.88 | 4,578,543 | -0.47(-2.71%) |
Dec 21, 2020 | 17.05 | 17.45 | 16.98 | 17.35 | 4,649,434 | -0.02(-0.12%) |
Dec 18, 2020 | 17.30 | 17.54 | 17.20 | 17.37 | 5,770,900 | -0.05(-0.29%) |
Dec 17, 2020 | 17.48 | 17.58 | 17.31 | 17.42 | 3,653,225 | -0.04(-0.23%) |
Dec 16, 2020 | 17.68 | 17.85 | 17.25 | 17.46 | 3,502,148 | -0.21(-1.19%) |
Dec 15, 2020 | 17.34 | 17.69 | 17.28 | 17.67 | 4,969,367 | +0.53(+3.09%) |
Dec 14, 2020 | 17.43 | 17.49 | 17.08 | 17.14 | 3,636,780 | -0.03(-0.17%) |
Dec 11, 2020 | 17.41 | 17.68 | 17.11 | 17.17 | 4,007,700 | -0.43(-2.44%) |
Dec 10, 2020 | 17.39 | 17.60 | 17.13 | 17.60 | 3,910,275 | +0.03(+0.17%) |
Dec 09, 2020 | 17.44 | 17.94 | 17.30 | 17.57 | 7,241,742 | +0.33(+1.91%) |
Dec 08, 2020 | 16.89 | 17.62 | 16.82 | 17.24 | 6,260,315 | +0.18(+1.06%) |
Dec 07, 2020 | 16.73 | 17.08 | 16.55 | 17.06 | 4,323,775 | +0.23(+1.37%) |
Dec 04, 2020 | 17.02 | 17.16 | 16.70 | 16.83 | 4,249,800 | -0.17(-1.00%) |
Dec 03, 2020 | 16.35 | 17.16 | 16.30 | 17.00 | 6,262,717 | +0.68(+4.17%) |
Dec 02, 2020 | 16.45 | 16.61 | 16.23 | 16.32 | 6,700,167 | -0.22(-1.33%) |
Dec 01, 2020 | 16.78 | 16.91 | 16.22 | 16.54 | 13,306,622 | -0.03(-0.18%) |
Nov 30, 2020 | 16.70 | 16.76 | 16.33 | 16.57 | 4,779,574 | -0.11(-0.66%) |
Nov 27, 2020 | 16.94 | 17.02 | 16.64 | 16.68 | 2,524,400 | -0.18(-1.07%) |
Nov 25, 2020 | 16.82 | 16.95 | 16.33 | 16.86 | 4,630,400 | -0.15(-0.88%) |
Nov 24, 2020 | 16.83 | 17.15 | 16.60 | 17.01 | 6,177,647 | +0.47(+2.84%) |
Nov 23, 2020 | 16.91 | 16.98 | 16.41 | 16.54 | 6,149,349 | -0.19(-1.14%) |
Nov 20, 2020 | 16.67 | 16.89 | 16.48 | 16.73 | 6,643,900 | +0.04(+0.24%) |
Nov 19, 2020 | 16.15 | 16.72 | 16.06 | 16.69 | 4,458,521 | +0.42(+2.58%) |
Nov 18, 2020 | 16.34 | 16.78 | 16.24 | 16.27 | 6,420,525 | +0.17(+1.06%) |
Nov 17, 2020 | 15.76 | 16.16 | 15.43 | 16.10 | 6,167,753 | +0.34(+2.16%) |
Nov 16, 2020 | 15.41 | 15.80 | 15.20 | 15.76 | 7,392,808 | +0.87(+5.84%) |
Nov 13, 2020 | 14.50 | 14.98 | 14.43 | 14.89 | 4,157,900 | +0.56(+3.91%) |
Nov 12, 2020 | 14.37 | 14.61 | 14.05 | 14.33 | 6,014,941 | -0.18(-1.24%) |
Nov 11, 2020 | 15.13 | 15.13 | 14.35 | 14.51 | 8,675,312 | -0.55(-3.65%) |
Nov 10, 2020 | 15.37 | 15.61 | 14.90 | 15.06 | 9,724,752 | -0.31(-2.02%) |
Nov 09, 2020 | 15.97 | 16.20 | 15.37 | 15.37 | 9,355,505 | +0.56(+3.78%) |
Nov 06, 2020 | 14.92 | 15.25 | 14.57 | 14.81 | 5,842,100 | -0.16(-1.07%) |
Nov 05, 2020 | 14.46 | 15.05 | 14.45 | 14.97 | 8,328,427 | +0.57(+3.96%) |
Nov 04, 2020 | 14.37 | 14.71 | 14.08 | 14.40 | 6,009,140 | -0.37(-2.51%) |
Nov 03, 2020 | 14.76 | 14.84 | 14.44 | 14.77 | 6,601,563 | +0.31(+2.14%) |