Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.32 | 19.75 | 19.08 | 19.39 | 2,019,257 | +0.02(+0.09%) |
Jan 28, 2021 | 18.64 | 19.68 | 18.50 | 19.37 | 2,620,462 | +0.95(+5.14%) |
Jan 27, 2021 | 19.17 | 19.87 | 18.12 | 18.43 | 3,651,056 | -1.16(-5.94%) |
Jan 26, 2021 | 20.68 | 20.71 | 19.44 | 19.59 | 1,574,498 | -0.69(-3.38%) |
Jan 25, 2021 | 20.40 | 21.07 | 20.06 | 20.28 | 1,375,450 | -0.11(-0.54%) |
Jan 22, 2021 | 20.61 | 20.65 | 20.05 | 20.39 | 1,560,947 | -0.14(-0.67%) |
Jan 21, 2021 | 20.54 | 20.66 | 20.30 | 20.52 | 1,895,508 | -0.21(-1.02%) |
Jan 20, 2021 | 20.32 | 21.10 | 20.28 | 20.74 | 2,688,324 | +0.45(+2.22%) |
Jan 19, 2021 | 19.85 | 20.51 | 19.65 | 20.28 | 3,069,749 | +0.53(+2.70%) |
Jan 15, 2021 | 19.15 | 19.84 | 19.11 | 19.75 | 2,084,668 | +0.27(+1.37%) |
Jan 14, 2021 | 19.24 | 19.64 | 19.16 | 19.48 | 1,853,152 | +0.45(+2.37%) |
Jan 13, 2021 | 19.07 | 19.47 | 18.86 | 19.03 | 1,726,441 | -0.26(-1.34%) |
Jan 12, 2021 | 19.07 | 19.34 | 18.71 | 19.29 | 1,680,128 | +0.41(+2.19%) |
Jan 11, 2021 | 18.54 | 19.04 | 18.52 | 18.88 | 3,001,156 | -0.15(-0.80%) |
Jan 08, 2021 | 19.05 | 19.37 | 18.75 | 19.03 | 1,708,828 | +0.10(+0.51%) |
Jan 07, 2021 | 18.73 | 19.16 | 18.65 | 18.93 | 2,563,342 | +0.27(+1.43%) |
Jan 06, 2021 | 17.57 | 18.84 | 17.57 | 18.66 | 3,760,231 | +1.14(+6.51%) |
Jan 05, 2021 | 16.90 | 17.73 | 16.89 | 17.52 | 2,408,273 | +0.64(+3.82%) |
Jan 04, 2021 | 17.88 | 17.91 | 16.52 | 16.88 | 3,782,997 | -0.99(-5.56%) |
Dec 31, 2020 | 17.87 | 17.87 | 17.87 | 1,593,465 | +0.54(+3.13%) | |
Dec 30, 2020 | 17.30 | 17.58 | 17.15 | 17.33 | 1,593,465 | +0.02(+0.11%) |
Dec 29, 2020 | 17.35 | 17.42 | 16.93 | 17.31 | 1,429,287 | -0.05(-0.27%) |
Dec 28, 2020 | 17.67 | 17.67 | 17.22 | 17.36 | 1,266,492 | -0.08(-0.47%) |
Dec 24, 2020 | 17.44 | 17.68 | 17.19 | 17.44 | 494,926 | +0.04(+0.21%) |
Dec 23, 2020 | 17.39 | 17.67 | 17.26 | 17.40 | 1,213,192 | +0.17(+1.02%) |
Dec 22, 2020 | 17.17 | 17.40 | 17.04 | 17.23 | 993,694 | +0.06(+0.32%) |
Dec 21, 2020 | 16.59 | 17.19 | 16.41 | 17.17 | 1,652,635 | +0.05(+0.27%) |
Dec 18, 2020 | 17.21 | 17.76 | 17.11 | 17.13 | 3,380,821 | -0.11(-0.64%) |
Dec 17, 2020 | 17.13 | 17.41 | 17.03 | 17.24 | 1,040,628 | +0.03(+0.16%) |
Dec 16, 2020 | 16.98 | 17.46 | 16.70 | 17.21 | 2,195,041 | -0.08(-0.48%) |
Dec 15, 2020 | 16.73 | 17.30 | 16.73 | 17.29 | 2,126,506 | +0.60(+3.58%) |
Dec 14, 2020 | 16.82 | 17.11 | 16.46 | 16.69 | 2,643,414 | +0.28(+1.68%) |
Dec 11, 2020 | 16.75 | 16.93 | 16.36 | 16.42 | 1,316,906 | -0.37(-2.19%) |
Dec 10, 2020 | 16.28 | 16.82 | 16.23 | 16.79 | 1,311,845 | +0.32(+1.96%) |
Dec 09, 2020 | 16.38 | 16.59 | 16.23 | 16.46 | 1,245,302 | +0.36(+2.23%) |
Dec 08, 2020 | 16.12 | 16.40 | 15.93 | 16.11 | 1,917,672 | -0.16(-0.96%) |
Dec 07, 2020 | 16.67 | 16.69 | 16.10 | 16.26 | 1,892,023 | -0.57(-3.39%) |
Dec 04, 2020 | 16.91 | 16.97 | 16.57 | 16.83 | 1,373,625 | +0.09(+0.55%) |
Dec 03, 2020 | 16.85 | 17.00 | 16.36 | 16.74 | 2,590,282 | +0.05(+0.28%) |
Dec 02, 2020 | 16.23 | 16.81 | 15.78 | 16.69 | 2,405,775 | +0.27(+1.65%) |
Dec 01, 2020 | 16.38 | 16.66 | 15.98 | 16.42 | 2,447,029 | +0.32(+1.97%) |
Nov 30, 2020 | 16.35 | 16.35 | 15.65 | 16.11 | 1,639,247 | -0.25(-1.52%) |
Nov 27, 2020 | 16.55 | 16.67 | 16.23 | 16.35 | 865,985 | -0.35(-2.07%) |
Nov 25, 2020 | 16.23 | 16.71 | 16.06 | 16.70 | 1,708,176 | +0.21(+1.26%) |
Nov 24, 2020 | 16.34 | 16.75 | 16.15 | 16.49 | 1,870,772 | +0.47(+2.93%) |
Nov 23, 2020 | 16.08 | 16.13 | 15.75 | 16.02 | 2,250,427 | +0.30(+1.93%) |
Nov 20, 2020 | 15.80 | 16.02 | 15.54 | 15.72 | 1,924,835 | -0.18(-1.16%) |
Nov 19, 2020 | 15.40 | 15.93 | 15.25 | 15.90 | 1,228,674 | +0.29(+1.89%) |
Nov 18, 2020 | 15.58 | 16.07 | 15.54 | 15.61 | 1,729,336 | +0.09(+0.59%) |
Nov 17, 2020 | 15.10 | 15.76 | 15.08 | 15.52 | 1,609,666 | +0.10(+0.66%) |
Nov 16, 2020 | 15.55 | 16.13 | 15.29 | 15.42 | 3,254,576 | +0.75(+5.11%) |
Nov 13, 2020 | 14.53 | 14.76 | 14.37 | 14.67 | 1,323,752 | +0.30(+2.08%) |
Nov 12, 2020 | 14.32 | 14.52 | 14.09 | 14.37 | 1,576,181 | -0.27(-1.82%) |
Nov 11, 2020 | 15.25 | 15.31 | 14.28 | 14.63 | 2,662,445 | -0.60(-3.93%) |
Nov 10, 2020 | 15.04 | 15.30 | 14.75 | 15.23 | 2,756,654 | +0.25(+1.66%) |
Nov 09, 2020 | 15.78 | 16.61 | 14.94 | 14.98 | 7,788,844 | +1.68(+12.59%) |
Nov 06, 2020 | 13.34 | 13.57 | 13.06 | 13.31 | 1,635,594 | -0.03(-0.21%) |
Nov 05, 2020 | 13.59 | 13.84 | 13.27 | 13.34 | 2,206,694 | -0.09(-0.69%) |
Nov 04, 2020 | 13.34 | 13.65 | 13.12 | 13.43 | 2,790,292 | +0.09(+0.69%) |
Nov 03, 2020 | 13.33 | 13.51 | 13.14 | 13.34 | 1,943,070 | +0.19(+1.47%) |