Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.61 | 18.90 | 18.17 | 18.19 | 6,832,353 | -0.54(-2.88%) |
Jan 28, 2021 | 19.14 | 19.46 | 18.72 | 18.73 | 9,394,207 | -0.18(-0.95%) |
Jan 27, 2021 | 18.57 | 19.46 | 18.57 | 18.91 | 18,001,934 | +0.26(+1.40%) |
Jan 26, 2021 | 18.65 | 18.81 | 18.19 | 18.65 | 7,248,967 | +0.10(+0.53%) |
Jan 25, 2021 | 18.00 | 18.58 | 17.75 | 18.55 | 7,801,714 | +0.53(+2.95%) |
Jan 22, 2021 | 17.90 | 18.11 | 17.74 | 18.02 | 3,207,620 | +0.02(+0.14%) |
Jan 21, 2021 | 17.91 | 18.12 | 17.83 | 17.99 | 4,651,402 | +0.06(+0.32%) |
Jan 20, 2021 | 18.30 | 18.35 | 17.77 | 17.94 | 5,520,263 | -0.33(-1.83%) |
Jan 19, 2021 | 18.20 | 18.65 | 18.04 | 18.27 | 7,487,916 | +0.36(+2.01%) |
Jan 15, 2021 | 17.66 | 17.91 | 17.62 | 17.91 | 5,049,186 | +0.22(+1.25%) |
Jan 14, 2021 | 18.41 | 18.46 | 17.65 | 17.69 | 7,101,308 | -0.60(-3.26%) |
Jan 13, 2021 | 18.37 | 18.49 | 18.19 | 18.29 | 4,034,457 | -0.02(-0.09%) |
Jan 12, 2021 | 18.47 | 18.66 | 18.22 | 18.30 | 3,663,000 | -0.14(-0.75%) |
Jan 11, 2021 | 18.79 | 18.97 | 18.41 | 18.44 | 4,665,196 | -0.56(-2.97%) |
Jan 08, 2021 | 19.24 | 19.36 | 18.82 | 19.01 | 5,336,770 | +0.33(+1.79%) |
Jan 07, 2021 | 18.93 | 19.04 | 18.59 | 18.67 | 5,058,413 | -0.21(-1.12%) |
Jan 06, 2021 | 18.15 | 18.94 | 18.02 | 18.88 | 5,762,740 | +0.83(+4.62%) |
Jan 05, 2021 | 17.77 | 18.15 | 17.77 | 18.05 | 5,058,043 | +0.27(+1.52%) |
Jan 04, 2021 | 17.97 | 18.17 | 17.67 | 17.78 | 5,021,601 | -0.14(-0.78%) |
Dec 31, 2020 | 17.92 | 17.92 | 17.92 | 1,904,573 | +0.13(+0.73%) | |
Dec 30, 2020 | 17.64 | 17.89 | 17.60 | 17.79 | 1,904,573 | +0.16(+0.93%) |
Dec 29, 2020 | 17.79 | 17.90 | 17.55 | 17.63 | 2,939,417 | -0.11(-0.60%) |
Dec 28, 2020 | 17.97 | 18.09 | 17.72 | 17.73 | 2,994,581 | -0.12(-0.69%) |
Dec 24, 2020 | 17.79 | 17.86 | 17.69 | 17.86 | 996,810 | +0.11(+0.60%) |
Dec 23, 2020 | 17.86 | 17.91 | 17.72 | 17.75 | 3,044,648 | -0.06(-0.32%) |
Dec 22, 2020 | 18.05 | 18.05 | 17.73 | 17.81 | 4,375,762 | -0.20(-1.13%) |
Dec 21, 2020 | 18.39 | 18.46 | 17.72 | 18.01 | 6,142,641 | -0.59(-3.16%) |
Dec 18, 2020 | 18.72 | 18.92 | 18.59 | 18.60 | 18,527,312 | -0.07(-0.37%) |
Dec 17, 2020 | 18.35 | 18.89 | 18.35 | 18.67 | 6,275,303 | +0.33(+1.81%) |
Dec 16, 2020 | 18.34 | 18.46 | 18.27 | 18.34 | 5,253,915 | +0.15(+0.80%) |
Dec 15, 2020 | 17.90 | 18.26 | 17.89 | 18.19 | 4,864,662 | +0.34(+1.90%) |
Dec 14, 2020 | 18.10 | 18.35 | 17.84 | 17.85 | 5,915,133 | -0.05(-0.27%) |
Dec 11, 2020 | 17.55 | 18.01 | 17.55 | 17.90 | 5,702,347 | +0.19(+1.10%) |
Dec 10, 2020 | 17.89 | 17.92 | 17.50 | 17.71 | 4,536,842 | -0.32(-1.75%) |
Dec 09, 2020 | 17.75 | 18.05 | 17.59 | 18.02 | 7,405,930 | +0.39(+2.20%) |
Dec 08, 2020 | 17.48 | 17.66 | 17.41 | 17.63 | 4,859,901 | +0.06(+0.32%) |
Dec 07, 2020 | 17.52 | 17.88 | 17.47 | 17.58 | 6,129,748 | +0.02(+0.14%) |
Dec 04, 2020 | 17.72 | 17.84 | 17.52 | 17.55 | 8,811,606 | -0.19(-1.05%) |
Dec 03, 2020 | 18.09 | 18.14 | 17.71 | 17.74 | 4,802,623 | -0.32(-1.75%) |
Dec 02, 2020 | 18.20 | 18.35 | 18.03 | 18.05 | 5,550,554 | -0.23(-1.24%) |
Dec 01, 2020 | 18.38 | 18.66 | 18.26 | 18.28 | 5,009,369 | +0.03(+0.18%) |
Nov 30, 2020 | 18.15 | 18.30 | 17.98 | 18.25 | 9,492,625 | +0.03(+0.18%) |
Nov 27, 2020 | 18.26 | 18.29 | 18.14 | 18.22 | 2,306,382 | -0.05(-0.27%) |
Nov 25, 2020 | 18.17 | 18.47 | 17.96 | 18.26 | 5,948,254 | +0.12(+0.67%) |
Nov 24, 2020 | 17.43 | 18.21 | 17.34 | 18.14 | 6,682,688 | +0.88(+5.11%) |
Nov 23, 2020 | 17.02 | 17.41 | 16.93 | 17.26 | 3,886,181 | +0.36(+2.11%) |
Nov 20, 2020 | 17.34 | 17.35 | 16.81 | 16.90 | 4,485,299 | -0.51(-2.93%) |
Nov 19, 2020 | 17.45 | 17.59 | 17.32 | 17.41 | 4,787,563 | -0.06(-0.37%) |
Nov 18, 2020 | 17.63 | 17.71 | 17.47 | 17.48 | 4,327,257 | -0.18(-1.01%) |
Nov 17, 2020 | 17.53 | 17.69 | 17.39 | 17.66 | 3,256,275 | +0.03(+0.18%) |
Nov 16, 2020 | 17.27 | 17.69 | 17.14 | 17.62 | 5,452,040 | +0.44(+2.59%) |
Nov 13, 2020 | 16.98 | 17.26 | 16.92 | 17.18 | 3,974,940 | +0.31(+1.82%) |
Nov 12, 2020 | 16.94 | 17.07 | 16.69 | 16.87 | 4,637,398 | -0.14(-0.81%) |
Nov 11, 2020 | 17.61 | 17.71 | 16.80 | 17.01 | 7,637,291 | -0.51(-2.91%) |
Nov 10, 2020 | 17.50 | 17.55 | 17.33 | 17.52 | 6,110,244 | +0.18(+1.03%) |
Nov 09, 2020 | 17.48 | 18.00 | 17.32 | 17.34 | 6,263,714 | +0.69(+4.13%) |
Nov 06, 2020 | 16.92 | 16.92 | 16.52 | 16.65 | 5,197,923 | -0.23(-1.39%) |
Nov 05, 2020 | 16.57 | 17.12 | 16.57 | 16.89 | 5,483,821 | +0.53(+3.26%) |
Nov 04, 2020 | 16.60 | 16.65 | 16.28 | 16.35 | 7,029,667 | -0.31(-1.84%) |
Nov 03, 2020 | 16.61 | 16.77 | 16.55 | 16.66 | 4,991,203 | +0.22(+1.33%) |