Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.45 | 18.80 | 18.19 | 18.53 | 1,201,961 | -0.02(-0.13%) |
Jan 28, 2021 | 18.45 | 18.84 | 18.35 | 18.56 | 1,200,276 | +0.16(+0.87%) |
Jan 27, 2021 | 19.05 | 19.18 | 18.35 | 18.39 | 1,003,874 | -0.75(-3.90%) |
Jan 26, 2021 | 19.19 | 19.33 | 18.99 | 19.14 | 779,654 | -0.05(-0.26%) |
Jan 25, 2021 | 19.22 | 19.47 | 19.08 | 19.19 | 1,032,960 | -0.06(-0.32%) |
Jan 22, 2021 | 19.07 | 19.29 | 19.01 | 19.25 | 865,276 | +0.01(+0.06%) |
Jan 21, 2021 | 19.11 | 19.26 | 18.90 | 19.24 | 1,653,496 | +0.01(+0.03%) |
Jan 20, 2021 | 18.35 | 19.24 | 18.35 | 19.23 | 1,808,110 | +0.87(+4.74%) |
Jan 19, 2021 | 18.77 | 18.77 | 18.22 | 18.36 | 1,050,872 | -0.30(-1.62%) |
Jan 15, 2021 | 18.36 | 18.69 | 18.31 | 18.67 | 1,050,380 | +0.22(+1.17%) |
Jan 14, 2021 | 18.67 | 18.73 | 18.31 | 18.45 | 1,620,556 | -0.14(-0.76%) |
Jan 13, 2021 | 17.98 | 18.63 | 17.92 | 18.59 | 2,228,340 | +0.92(+5.21%) |
Jan 12, 2021 | 17.42 | 17.69 | 17.32 | 17.67 | 1,178,406 | +0.29(+1.67%) |
Jan 11, 2021 | 17.53 | 17.75 | 17.29 | 17.38 | 2,068,282 | -0.22(-1.23%) |
Jan 08, 2021 | 17.43 | 17.66 | 17.36 | 17.60 | 2,233,394 | +0.17(+0.99%) |
Jan 07, 2021 | 17.70 | 17.81 | 17.31 | 17.43 | 1,906,805 | -0.37(-2.08%) |
Jan 06, 2021 | 17.60 | 17.85 | 17.41 | 17.80 | 1,839,144 | +0.26(+1.48%) |
Jan 05, 2021 | 17.60 | 17.92 | 17.50 | 17.54 | 1,969,131 | -0.19(-1.05%) |
Jan 04, 2021 | 18.31 | 18.39 | 17.72 | 17.72 | 2,299,376 | -0.36(-1.98%) |
Dec 31, 2020 | 18.08 | 18.08 | 18.08 | 1,300,066 | +0.15(+0.82%) | |
Dec 30, 2020 | 17.92 | 18.07 | 17.85 | 17.93 | 1,300,066 | -0.03(-0.17%) |
Dec 29, 2020 | 18.08 | 18.17 | 17.82 | 17.96 | 1,062,117 | -0.07(-0.41%) |
Dec 28, 2020 | 17.98 | 18.07 | 17.88 | 18.04 | 1,236,413 | +0.05(+0.27%) |
Dec 24, 2020 | 17.87 | 18.03 | 17.75 | 17.99 | 483,943 | +0.12(+0.68%) |
Dec 23, 2020 | 18.15 | 18.18 | 17.84 | 17.87 | 2,237,193 | -0.22(-1.22%) |
Dec 22, 2020 | 18.12 | 18.18 | 17.92 | 18.09 | 1,079,151 | -0.04(-0.20%) |
Dec 21, 2020 | 17.81 | 18.13 | 17.74 | 18.12 | 3,548,729 | +0.04(+0.24%) |
Dec 18, 2020 | 18.34 | 18.41 | 17.95 | 18.08 | 5,403,927 | -0.20(-1.10%) |
Dec 17, 2020 | 18.36 | 18.42 | 18.01 | 18.28 | 1,736,015 | -0.04(-0.23%) |
Dec 16, 2020 | 18.38 | 18.57 | 18.28 | 18.32 | 1,608,462 | +0.00(+0.00%) |
Dec 15, 2020 | 17.96 | 18.33 | 17.76 | 18.32 | 3,804,019 | +0.46(+2.56%) |
Dec 14, 2020 | 18.24 | 18.28 | 17.86 | 17.87 | 1,951,078 | -0.20(-1.08%) |
Dec 11, 2020 | 17.99 | 18.23 | 17.94 | 18.06 | 1,302,522 | +0.04(+0.20%) |
Dec 10, 2020 | 17.90 | 18.14 | 17.69 | 18.03 | 3,754,768 | +0.03(+0.17%) |
Dec 09, 2020 | 18.37 | 18.39 | 17.85 | 17.99 | 3,685,071 | -0.34(-1.83%) |
Dec 08, 2020 | 18.12 | 18.37 | 18.12 | 18.33 | 2,401,707 | +0.10(+0.57%) |
Dec 07, 2020 | 18.12 | 18.41 | 18.11 | 18.23 | 3,724,466 | +0.10(+0.57%) |
Dec 04, 2020 | 18.05 | 18.21 | 17.96 | 18.12 | 2,372,731 | +0.09(+0.47%) |
Dec 03, 2020 | 18.09 | 18.15 | 17.90 | 18.04 | 3,716,336 | -0.01(-0.07%) |
Dec 02, 2020 | 18.03 | 18.26 | 17.93 | 18.05 | 1,591,675 | +0.01(+0.03%) |
Dec 01, 2020 | 18.17 | 18.35 | 17.98 | 18.04 | 1,948,324 | +0.02(+0.14%) |
Nov 30, 2020 | 18.37 | 18.56 | 17.96 | 18.02 | 2,269,718 | -0.46(-2.48%) |
Nov 27, 2020 | 18.72 | 18.76 | 18.32 | 18.48 | 445,634 | -0.27(-1.43%) |
Nov 25, 2020 | 18.57 | 18.80 | 18.48 | 18.75 | 1,513,060 | +0.15(+0.79%) |
Nov 24, 2020 | 18.66 | 19.03 | 18.57 | 18.60 | 2,106,182 | +0.12(+0.63%) |
Nov 23, 2020 | 18.75 | 18.95 | 18.45 | 18.48 | 1,986,568 | -0.21(-1.11%) |
Nov 20, 2020 | 18.82 | 18.83 | 18.49 | 18.69 | 4,208,803 | -0.23(-1.19%) |
Nov 19, 2020 | 18.69 | 18.95 | 18.48 | 18.92 | 1,046,695 | +0.16(+0.85%) |
Nov 18, 2020 | 19.39 | 19.42 | 18.73 | 18.76 | 1,341,255 | -0.64(-3.28%) |
Nov 17, 2020 | 19.50 | 19.56 | 19.19 | 19.39 | 1,406,381 | -0.31(-1.58%) |
Nov 16, 2020 | 20.02 | 20.18 | 19.41 | 19.70 | 1,197,128 | +0.09(+0.44%) |
Nov 13, 2020 | 19.14 | 19.64 | 19.14 | 19.62 | 1,480,808 | +0.58(+3.05%) |
Nov 12, 2020 | 19.32 | 19.32 | 18.76 | 19.04 | 1,798,241 | -0.24(-1.26%) |
Nov 11, 2020 | 19.29 | 19.36 | 18.86 | 19.28 | 1,689,779 | +0.03(+0.16%) |
Nov 10, 2020 | 18.75 | 19.31 | 18.60 | 19.25 | 1,738,869 | +0.62(+3.35%) |
Nov 09, 2020 | 19.70 | 20.58 | 18.62 | 18.63 | 3,230,700 | +0.17(+0.92%) |
Nov 06, 2020 | 18.52 | 18.79 | 18.37 | 18.46 | 1,338,034 | -0.02(-0.10%) |
Nov 05, 2020 | 18.13 | 18.77 | 18.00 | 18.48 | 2,230,110 | +0.48(+2.66%) |
Nov 04, 2020 | 18.01 | 18.21 | 17.65 | 18.00 | 1,295,109 | -0.02(-0.10%) |
Nov 03, 2020 | 17.45 | 18.13 | 17.41 | 18.02 | 1,949,349 | +0.81(+4.71%) |