Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.04 | 18.27 | 17.76 | 18.12 | 3,236,500 | +0.06(+0.33%) |
Jan 28, 2021 | 17.96 | 18.18 | 17.70 | 18.06 | 2,030,306 | -0.04(-0.22%) |
Jan 27, 2021 | 17.21 | 18.13 | 16.92 | 18.10 | 3,983,484 | +0.42(+2.38%) |
Jan 26, 2021 | 18.13 | 18.14 | 17.49 | 17.68 | 1,934,848 | -0.34(-1.89%) |
Jan 25, 2021 | 18.37 | 18.60 | 17.64 | 18.02 | 1,545,239 | -0.35(-1.91%) |
Jan 22, 2021 | 18.10 | 18.41 | 17.81 | 18.37 | 1,388,800 | +0.14(+0.77%) |
Jan 21, 2021 | 18.35 | 18.56 | 18.18 | 18.23 | 1,341,268 | -0.10(-0.55%) |
Jan 20, 2021 | 18.82 | 19.02 | 18.27 | 18.33 | 2,664,087 | -0.49(-2.60%) |
Jan 19, 2021 | 18.73 | 18.94 | 18.64 | 18.82 | 1,433,406 | +0.06(+0.32%) |
Jan 15, 2021 | 18.56 | 18.89 | 18.33 | 18.76 | 1,554,100 | -0.06(-0.32%) |
Jan 14, 2021 | 19.09 | 19.28 | 18.78 | 18.82 | 1,333,164 | -0.10(-0.53%) |
Jan 13, 2021 | 19.05 | 19.42 | 18.89 | 18.92 | 3,441,489 | -0.23(-1.20%) |
Jan 12, 2021 | 18.45 | 19.23 | 18.43 | 19.15 | 2,117,537 | +0.73(+3.96%) |
Jan 11, 2021 | 18.20 | 18.46 | 18.16 | 18.42 | 1,311,421 | +0.13(+0.71%) |
Jan 08, 2021 | 18.33 | 18.33 | 18.10 | 18.29 | 1,789,100 | +0.03(+0.16%) |
Jan 07, 2021 | 18.11 | 18.34 | 18.08 | 18.26 | 1,592,082 | +0.16(+0.88%) |
Jan 06, 2021 | 17.63 | 18.18 | 17.63 | 18.10 | 2,981,484 | +0.41(+2.32%) |
Jan 05, 2021 | 17.31 | 17.74 | 17.20 | 17.69 | 1,584,741 | +0.44(+2.55%) |
Jan 04, 2021 | 17.60 | 17.65 | 16.85 | 17.25 | 3,151,032 | -0.20(-1.15%) |
Dec 31, 2020 | 17.45 | 17.45 | 17.45 | 1,435,356 | -0.06(-0.34%) | |
Dec 30, 2020 | 17.28 | 17.54 | 17.28 | 17.51 | 1,435,356 | +0.24(+1.39%) |
Dec 29, 2020 | 17.55 | 17.73 | 17.02 | 17.27 | 2,349,351 | -0.35(-1.99%) |
Dec 28, 2020 | 17.63 | 17.77 | 17.44 | 17.62 | 2,323,492 | +0.09(+0.51%) |
Dec 24, 2020 | 17.67 | 17.80 | 17.46 | 17.53 | 735,000 | -0.08(-0.45%) |
Dec 23, 2020 | 17.59 | 17.70 | 17.44 | 17.61 | 2,411,344 | +0.08(+0.46%) |
Dec 22, 2020 | 17.69 | 17.91 | 17.52 | 17.53 | 1,834,645 | -0.23(-1.30%) |
Dec 21, 2020 | 17.71 | 17.94 | 17.36 | 17.76 | 2,146,999 | -0.36(-1.99%) |
Dec 18, 2020 | 17.96 | 18.39 | 17.96 | 18.12 | 7,985,800 | +0.17(+0.95%) |
Dec 17, 2020 | 17.89 | 18.35 | 17.71 | 17.95 | 2,816,681 | +0.11(+0.62%) |
Dec 16, 2020 | 17.26 | 17.90 | 17.10 | 17.84 | 5,094,549 | +0.66(+3.84%) |
Dec 15, 2020 | 16.29 | 17.27 | 16.17 | 17.18 | 7,138,910 | +0.84(+5.14%) |
Dec 14, 2020 | 16.19 | 16.42 | 16.11 | 16.34 | 2,410,478 | +0.39(+2.45%) |
Dec 11, 2020 | 15.68 | 16.03 | 15.68 | 15.95 | 1,696,600 | +0.17(+1.08%) |
Dec 10, 2020 | 16.06 | 16.20 | 15.75 | 15.78 | 1,849,662 | -0.40(-2.47%) |
Dec 09, 2020 | 16.03 | 16.75 | 16.00 | 16.18 | 3,948,427 | +0.05(+0.31%) |
Dec 08, 2020 | 15.38 | 16.23 | 15.28 | 16.13 | 4,625,041 | +0.70(+4.54%) |
Dec 07, 2020 | 15.42 | 15.67 | 15.35 | 15.43 | 1,809,647 | -0.04(-0.26%) |
Dec 04, 2020 | 15.57 | 15.65 | 15.40 | 15.47 | 1,652,600 | -0.10(-0.64%) |
Dec 03, 2020 | 15.65 | 15.80 | 15.47 | 15.57 | 2,152,640 | +0.00(+0.00%) |
Dec 02, 2020 | 15.50 | 15.66 | 15.18 | 15.57 | 2,533,763 | -0.13(-0.83%) |
Dec 01, 2020 | 15.67 | 15.87 | 15.52 | 15.70 | 2,435,391 | +0.21(+1.36%) |
Nov 30, 2020 | 15.87 | 15.97 | 15.38 | 15.49 | 3,180,598 | -0.45(-2.82%) |
Nov 27, 2020 | 15.75 | 16.03 | 15.74 | 15.94 | 1,143,100 | +0.23(+1.46%) |
Nov 25, 2020 | 15.42 | 15.87 | 15.39 | 15.71 | 2,860,700 | +0.20(+1.29%) |
Nov 24, 2020 | 15.53 | 15.65 | 15.33 | 15.51 | 7,696,024 | +0.04(+0.26%) |
Nov 23, 2020 | 15.20 | 15.85 | 15.18 | 15.47 | 4,995,927 | +0.43(+2.86%) |
Nov 20, 2020 | 14.90 | 15.07 | 14.69 | 15.04 | 2,302,400 | +0.06(+0.40%) |
Nov 19, 2020 | 14.61 | 15.03 | 14.57 | 14.98 | 3,442,914 | +0.44(+3.03%) |
Nov 18, 2020 | 14.70 | 14.86 | 14.42 | 14.54 | 4,738,866 | +0.04(+0.28%) |
Nov 17, 2020 | 14.21 | 14.53 | 13.95 | 14.50 | 5,509,661 | +0.14(+0.97%) |
Nov 16, 2020 | 13.95 | 14.68 | 13.86 | 14.36 | 7,153,080 | +0.59(+4.28%) |
Nov 13, 2020 | 13.66 | 13.84 | 13.57 | 13.77 | 1,647,000 | +0.22(+1.62%) |
Nov 12, 2020 | 13.76 | 13.87 | 13.48 | 13.55 | 2,509,037 | -0.33(-2.38%) |
Nov 11, 2020 | 14.03 | 14.05 | 13.73 | 13.88 | 2,915,703 | -0.09(-0.64%) |
Nov 10, 2020 | 13.60 | 14.08 | 13.39 | 13.97 | 3,906,732 | +0.43(+3.18%) |
Nov 09, 2020 | 14.61 | 14.68 | 13.54 | 13.54 | 4,531,285 | -0.70(-4.88%) |
Nov 06, 2020 | 14.70 | 14.88 | 14.19 | 14.23 | 4,725,000 | -0.11(-0.73%) |
Nov 05, 2020 | 13.72 | 14.42 | 13.72 | 14.34 | 2,992,016 | +0.75(+5.52%) |
Nov 04, 2020 | 13.82 | 14.10 | 13.58 | 13.59 | 2,710,150 | -0.38(-2.72%) |
Nov 03, 2020 | 14.02 | 14.24 | 13.88 | 13.97 | 3,436,703 | +0.04(+0.29%) |