Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.55 | 20.65 | 19.26 | 19.57 | 896,600 | -1.06(-5.14%) |
Jan 28, 2021 | 20.95 | 21.72 | 20.26 | 20.63 | 1,198,011 | +0.96(+4.88%) |
Jan 27, 2021 | 19.99 | 21.20 | 19.60 | 19.67 | 1,779,470 | -0.57(-2.82%) |
Jan 26, 2021 | 20.30 | 20.65 | 20.16 | 20.24 | 855,213 | +0.02(+0.10%) |
Jan 25, 2021 | 20.56 | 20.56 | 19.69 | 20.22 | 634,372 | -0.52(-2.51%) |
Jan 22, 2021 | 20.08 | 20.76 | 19.86 | 20.74 | 477,000 | +0.30(+1.47%) |
Jan 21, 2021 | 20.83 | 20.97 | 20.23 | 20.44 | 696,970 | -0.69(-3.27%) |
Jan 20, 2021 | 20.47 | 21.16 | 20.06 | 21.13 | 709,347 | +0.80(+3.94%) |
Jan 19, 2021 | 20.20 | 20.57 | 19.83 | 20.33 | 854,262 | +0.83(+4.26%) |
Jan 15, 2021 | 20.52 | 20.76 | 19.42 | 19.50 | 975,100 | -1.39(-6.65%) |
Jan 14, 2021 | 20.64 | 21.24 | 20.50 | 20.89 | 1,381,892 | +0.65(+3.21%) |
Jan 13, 2021 | 19.31 | 20.27 | 19.05 | 20.24 | 1,056,148 | +0.75(+3.85%) |
Jan 12, 2021 | 19.48 | 19.63 | 19.16 | 19.49 | 857,215 | +0.37(+1.94%) |
Jan 11, 2021 | 18.78 | 19.49 | 18.76 | 19.12 | 926,604 | -0.52(-2.65%) |
Jan 08, 2021 | 19.54 | 19.67 | 19.08 | 19.64 | 776,500 | +0.41(+2.13%) |
Jan 07, 2021 | 19.56 | 19.82 | 19.21 | 19.23 | 725,975 | -0.40(-2.04%) |
Jan 06, 2021 | 18.22 | 19.65 | 18.15 | 19.63 | 2,509,513 | +1.61(+8.93%) |
Jan 05, 2021 | 16.95 | 18.37 | 16.90 | 18.02 | 1,467,765 | +1.00(+5.88%) |
Jan 04, 2021 | 17.71 | 17.90 | 16.84 | 17.02 | 1,034,482 | -0.68(-3.84%) |
Dec 31, 2020 | 17.70 | 17.70 | 17.70 | 526,066 | -0.51(-2.80%) | |
Dec 30, 2020 | 18.00 | 18.48 | 18.00 | 18.21 | 526,066 | +0.20(+1.11%) |
Dec 29, 2020 | 18.37 | 18.55 | 17.90 | 18.01 | 683,903 | -0.14(-0.77%) |
Dec 28, 2020 | 18.40 | 18.80 | 18.10 | 18.15 | 915,079 | +0.37(+2.08%) |
Dec 24, 2020 | 18.19 | 18.40 | 17.56 | 17.78 | 817,000 | -0.28(-1.55%) |
Dec 23, 2020 | 17.48 | 18.41 | 17.44 | 18.06 | 1,215,519 | +0.83(+4.82%) |
Dec 22, 2020 | 18.11 | 18.26 | 17.22 | 17.23 | 967,572 | -0.79(-4.38%) |
Dec 21, 2020 | 17.74 | 18.17 | 17.25 | 18.02 | 1,378,698 | -0.23(-1.26%) |
Dec 18, 2020 | 18.76 | 18.93 | 18.16 | 18.25 | 1,604,400 | -0.67(-3.54%) |
Dec 17, 2020 | 19.17 | 19.17 | 18.46 | 18.92 | 1,001,149 | +0.01(+0.05%) |
Dec 16, 2020 | 18.95 | 19.10 | 18.08 | 18.91 | 1,464,865 | +0.08(+0.42%) |
Dec 15, 2020 | 19.06 | 19.08 | 18.36 | 18.83 | 1,593,781 | -0.05(-0.26%) |
Dec 14, 2020 | 19.81 | 19.81 | 18.80 | 18.88 | 1,078,059 | -0.36(-1.87%) |
Dec 11, 2020 | 19.83 | 20.24 | 18.89 | 19.24 | 6,669,100 | -1.03(-5.08%) |
Dec 10, 2020 | 19.06 | 20.33 | 19.05 | 20.27 | 1,452,826 | +0.76(+3.90%) |
Dec 09, 2020 | 20.39 | 20.47 | 19.24 | 19.51 | 1,213,539 | -0.47(-2.35%) |
Dec 08, 2020 | 19.68 | 20.07 | 19.40 | 19.98 | 1,615,445 | +0.16(+0.81%) |
Dec 07, 2020 | 20.42 | 20.95 | 19.79 | 19.82 | 1,678,481 | -0.76(-3.69%) |
Dec 04, 2020 | 20.98 | 21.26 | 19.90 | 20.58 | 3,012,200 | -0.32(-1.53%) |
Dec 03, 2020 | 20.79 | 21.96 | 20.54 | 20.90 | 2,217,432 | +0.39(+1.90%) |
Dec 02, 2020 | 20.51 | 20.59 | 19.76 | 20.51 | 1,298,852 | -0.20(-0.97%) |
Dec 01, 2020 | 20.78 | 21.40 | 20.40 | 20.71 | 1,010,836 | +0.45(+2.22%) |
Nov 30, 2020 | 21.02 | 21.04 | 19.53 | 20.26 | 1,061,478 | -0.73(-3.48%) |
Nov 27, 2020 | 21.14 | 21.60 | 20.92 | 20.99 | 792,400 | +0.17(+0.82%) |
Nov 25, 2020 | 20.65 | 21.25 | 20.30 | 20.82 | 1,151,000 | +0.02(+0.10%) |
Nov 24, 2020 | 20.75 | 21.67 | 20.32 | 20.80 | 2,100,217 | +0.57(+2.82%) |
Nov 23, 2020 | 19.04 | 20.32 | 18.81 | 20.23 | 1,954,066 | +1.65(+8.88%) |
Nov 20, 2020 | 19.43 | 19.49 | 18.49 | 18.58 | 1,713,000 | -0.94(-4.82%) |
Nov 19, 2020 | 19.25 | 19.70 | 19.11 | 19.52 | 617,695 | +0.13(+0.67%) |
Nov 18, 2020 | 19.85 | 20.24 | 19.37 | 19.39 | 1,149,243 | +0.06(+0.31%) |
Nov 17, 2020 | 18.58 | 19.70 | 18.20 | 19.33 | 1,126,764 | +0.15(+0.78%) |
Nov 16, 2020 | 19.70 | 20.07 | 18.69 | 19.18 | 1,652,393 | +0.61(+3.28%) |
Nov 13, 2020 | 17.20 | 18.60 | 17.18 | 18.57 | 1,052,000 | +1.48(+8.66%) |
Nov 12, 2020 | 17.20 | 18.33 | 16.90 | 17.09 | 1,463,374 | -0.80(-4.47%) |
Nov 11, 2020 | 19.01 | 19.01 | 17.59 | 17.89 | 1,783,008 | -1.49(-7.69%) |
Nov 10, 2020 | 19.30 | 19.96 | 18.64 | 19.38 | 3,159,321 | -1.51(-7.23%) |
Nov 09, 2020 | 17.93 | 22.44 | 17.12 | 20.89 | 8,196,964 | +7.04(+50.83%) |
Nov 06, 2020 | 14.12 | 14.21 | 13.70 | 13.85 | 832,800 | -0.45(-3.15%) |
Nov 05, 2020 | 13.60 | 14.40 | 13.58 | 14.30 | 674,799 | +0.81(+6.00%) |
Nov 04, 2020 | 13.81 | 14.07 | 13.40 | 13.49 | 855,101 | -0.55(-3.92%) |
Nov 03, 2020 | 13.90 | 14.27 | 13.73 | 14.04 | 496,701 | +0.38(+2.78%) |