Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.53 | 17.63 | 16.94 | 17.22 | 1,411,327 | -0.24(-1.39%) |
Jan 28, 2021 | 17.66 | 17.96 | 17.38 | 17.46 | 1,180,942 | -0.41(-2.29%) |
Jan 27, 2021 | 18.16 | 18.26 | 17.53 | 17.87 | 1,628,990 | -0.10(-0.54%) |
Jan 26, 2021 | 18.48 | 18.48 | 17.91 | 17.97 | 613,353 | -0.52(-2.79%) |
Jan 25, 2021 | 18.48 | 18.55 | 18.23 | 18.48 | 701,105 | -0.07(-0.37%) |
Jan 22, 2021 | 18.36 | 18.83 | 18.33 | 18.55 | 1,105,834 | -0.27(-1.45%) |
Jan 21, 2021 | 19.15 | 19.21 | 18.58 | 18.82 | 858,917 | +0.06(+0.31%) |
Jan 20, 2021 | 19.26 | 19.26 | 18.52 | 18.77 | 2,078,119 | -0.50(-2.58%) |
Jan 19, 2021 | 19.88 | 19.95 | 19.10 | 19.26 | 1,471,989 | +0.68(+3.67%) |
Jan 15, 2021 | 18.70 | 18.80 | 18.58 | 18.58 | 781,754 | -0.07(-0.37%) |
Jan 14, 2021 | 18.55 | 19.06 | 18.50 | 18.65 | 520,451 | -0.10(-0.52%) |
Jan 13, 2021 | 18.52 | 18.84 | 18.48 | 18.75 | 429,213 | +0.11(+0.57%) |
Jan 12, 2021 | 18.79 | 19.02 | 18.42 | 18.64 | 969,675 | -0.38(-2.00%) |
Jan 11, 2021 | 18.63 | 19.14 | 18.58 | 19.02 | 539,810 | -0.07(-0.36%) |
Jan 08, 2021 | 18.73 | 19.13 | 18.66 | 19.09 | 895,531 | +0.32(+1.71%) |
Jan 07, 2021 | 18.39 | 18.85 | 18.33 | 18.77 | 505,229 | +0.06(+0.31%) |
Jan 06, 2021 | 18.23 | 18.87 | 18.23 | 18.71 | 571,316 | +0.37(+2.02%) |
Jan 05, 2021 | 18.40 | 18.44 | 18.16 | 18.34 | 455,121 | -0.12(-0.63%) |
Jan 04, 2021 | 18.15 | 18.50 | 18.06 | 18.45 | 500,697 | +0.50(+2.77%) |
Dec 31, 2020 | 17.96 | 17.96 | 17.96 | 274,994 | -0.06(-0.32%) | |
Dec 30, 2020 | 18.12 | 18.18 | 17.93 | 18.02 | 274,994 | +0.18(+1.04%) |
Dec 29, 2020 | 18.17 | 18.30 | 17.80 | 17.83 | 474,164 | -0.13(-0.70%) |
Dec 28, 2020 | 18.16 | 18.29 | 17.95 | 17.96 | 320,762 | -0.20(-1.13%) |
Dec 24, 2020 | 18.45 | 18.45 | 18.09 | 18.16 | 99,092 | -0.19(-1.01%) |
Dec 23, 2020 | 18.45 | 18.45 | 18.17 | 18.35 | 792,337 | -0.09(-0.48%) |
Dec 22, 2020 | 18.66 | 18.66 | 18.32 | 18.43 | 536,646 | -0.19(-0.99%) |
Dec 21, 2020 | 18.58 | 18.70 | 18.40 | 18.62 | 515,197 | -0.38(-2.00%) |
Dec 18, 2020 | 19.00 | 19.05 | 18.84 | 19.00 | 836,589 | -0.16(-0.81%) |
Dec 17, 2020 | 18.72 | 19.20 | 18.69 | 19.16 | 652,166 | +0.53(+2.82%) |
Dec 16, 2020 | 18.63 | 18.69 | 18.46 | 18.63 | 671,436 | +0.13(+0.68%) |
Dec 15, 2020 | 18.55 | 18.64 | 18.37 | 18.50 | 697,659 | +0.16(+0.85%) |
Dec 14, 2020 | 18.52 | 18.79 | 18.21 | 18.35 | 540,192 | +0.10(+0.53%) |
Dec 11, 2020 | 18.23 | 18.40 | 18.09 | 18.25 | 407,256 | -0.28(-1.52%) |
Dec 10, 2020 | 18.39 | 18.61 | 18.27 | 18.53 | 422,652 | +0.43(+2.37%) |
Dec 09, 2020 | 18.24 | 18.27 | 17.95 | 18.10 | 820,481 | +0.00(+0.00%) |
Dec 08, 2020 | 17.93 | 18.27 | 17.85 | 18.10 | 1,047,028 | +0.18(+0.98%) |
Dec 07, 2020 | 18.14 | 18.19 | 17.86 | 17.93 | 1,844,552 | -0.42(-2.28%) |
Dec 04, 2020 | 18.26 | 18.39 | 18.23 | 18.35 | 678,554 | +0.07(+0.37%) |
Dec 03, 2020 | 18.39 | 18.43 | 18.18 | 18.28 | 545,694 | -0.05(-0.27%) |
Dec 02, 2020 | 18.48 | 18.54 | 18.25 | 18.33 | 1,291,280 | -0.42(-2.23%) |
Dec 01, 2020 | 18.19 | 18.82 | 18.14 | 18.75 | 962,413 | +0.70(+3.89%) |
Nov 30, 2020 | 18.19 | 18.28 | 17.95 | 18.05 | 405,056 | -0.16(-0.86%) |
Nov 27, 2020 | 18.04 | 18.25 | 18.01 | 18.20 | 750,743 | +0.47(+2.64%) |
Nov 25, 2020 | 17.90 | 17.96 | 17.69 | 17.73 | 972,752 | -0.19(-1.03%) |
Nov 24, 2020 | 17.96 | 18.16 | 17.86 | 17.92 | 468,658 | -0.25(-1.39%) |
Nov 23, 2020 | 18.27 | 18.48 | 17.97 | 18.17 | 490,291 | -0.17(-0.90%) |
Nov 20, 2020 | 18.43 | 18.61 | 18.26 | 18.34 | 815,436 | -0.37(-1.98%) |
Nov 19, 2020 | 18.27 | 18.78 | 18.17 | 18.71 | 1,102,530 | +0.32(+1.75%) |
Nov 18, 2020 | 18.50 | 18.61 | 18.27 | 18.39 | 614,501 | -0.16(-0.84%) |
Nov 17, 2020 | 18.39 | 18.72 | 18.21 | 18.54 | 763,146 | -0.20(-1.09%) |
Nov 16, 2020 | 18.57 | 18.80 | 18.48 | 18.75 | 1,053,261 | +0.20(+1.10%) |
Nov 13, 2020 | 18.42 | 18.81 | 18.37 | 18.54 | 670,442 | +0.15(+0.79%) |
Nov 12, 2020 | 18.31 | 18.73 | 18.22 | 18.40 | 681,615 | +0.06(+0.32%) |
Nov 11, 2020 | 18.32 | 18.57 | 18.19 | 18.34 | 707,524 | -0.18(-0.95%) |
Nov 10, 2020 | 18.70 | 18.82 | 18.45 | 18.51 | 668,191 | -0.57(-3.01%) |
Nov 09, 2020 | 18.75 | 19.30 | 18.62 | 19.09 | 1,630,034 | +1.15(+6.41%) |
Nov 06, 2020 | 18.39 | 18.44 | 17.82 | 17.94 | 581,618 | +0.00(+0.00%) |
Nov 05, 2020 | 17.65 | 18.00 | 17.50 | 17.94 | 931,028 | +0.81(+4.72%) |
Nov 04, 2020 | 17.09 | 17.52 | 16.97 | 17.13 | 761,936 | +0.28(+1.68%) |
Nov 03, 2020 | 16.85 | 17.00 | 16.72 | 16.85 | 597,504 | +0.08(+0.46%) |