Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.86 | 18.09 | 17.51 | 17.68 | 7,491,758 | -0.32(-1.79%) |
Jan 28, 2021 | 17.53 | 18.44 | 17.07 | 18.01 | 10,594,244 | +0.94(+5.53%) |
Jan 27, 2021 | 18.77 | 18.77 | 16.90 | 17.06 | 19,536,736 | -1.99(-10.45%) |
Jan 26, 2021 | 19.67 | 19.75 | 18.84 | 19.05 | 7,784,270 | -0.35(-1.80%) |
Jan 25, 2021 | 19.71 | 19.97 | 18.77 | 19.40 | 9,078,880 | -0.32(-1.64%) |
Jan 22, 2021 | 19.61 | 19.78 | 19.39 | 19.73 | 4,591,593 | -0.02(-0.09%) |
Jan 21, 2021 | 19.34 | 20.06 | 19.28 | 19.74 | 7,177,877 | +0.34(+1.75%) |
Jan 20, 2021 | 19.20 | 19.64 | 19.15 | 19.40 | 4,872,542 | +0.36(+1.88%) |
Jan 19, 2021 | 19.32 | 19.74 | 19.02 | 19.05 | 6,033,448 | -0.22(-1.13%) |
Jan 15, 2021 | 19.34 | 19.49 | 18.91 | 19.26 | 9,295,643 | -0.29(-1.47%) |
Jan 14, 2021 | 19.47 | 19.87 | 19.32 | 19.55 | 9,632,780 | +0.14(+0.72%) |
Jan 13, 2021 | 19.87 | 19.89 | 19.20 | 19.41 | 11,112,123 | -0.93(-4.59%) |
Jan 12, 2021 | 19.52 | 20.59 | 19.45 | 20.35 | 13,046,179 | +0.79(+4.06%) |
Jan 11, 2021 | 18.32 | 19.56 | 18.29 | 19.55 | 9,388,508 | +0.85(+4.53%) |
Jan 08, 2021 | 18.84 | 19.13 | 18.52 | 18.70 | 10,965,428 | -0.07(-0.37%) |
Jan 07, 2021 | 18.86 | 19.12 | 18.62 | 18.77 | 8,993,111 | +0.08(+0.42%) |
Jan 06, 2021 | 17.29 | 18.91 | 17.25 | 18.70 | 14,659,742 | +1.45(+8.41%) |
Jan 05, 2021 | 16.81 | 17.40 | 16.75 | 17.25 | 8,362,295 | +0.46(+2.76%) |
Jan 04, 2021 | 17.48 | 17.57 | 16.68 | 16.78 | 15,323,703 | -0.85(-4.80%) |
Dec 31, 2020 | 17.63 | 17.63 | 17.63 | 5,410,700 | -0.25(-1.42%) | |
Dec 30, 2020 | 17.47 | 17.94 | 17.43 | 17.88 | 5,410,700 | +0.35(+1.99%) |
Dec 29, 2020 | 17.77 | 17.81 | 17.39 | 17.53 | 7,205,896 | -0.20(-1.13%) |
Dec 28, 2020 | 17.90 | 18.16 | 17.68 | 17.74 | 5,225,652 | -0.10(-0.59%) |
Dec 24, 2020 | 18.10 | 18.10 | 17.70 | 17.84 | 2,461,904 | -0.24(-1.30%) |
Dec 23, 2020 | 17.51 | 18.20 | 17.48 | 18.08 | 8,680,860 | +0.55(+3.14%) |
Dec 22, 2020 | 17.87 | 18.05 | 17.49 | 17.53 | 6,142,787 | -0.29(-1.62%) |
Dec 21, 2020 | 17.12 | 17.99 | 17.07 | 17.81 | 7,458,558 | +0.17(+0.94%) |
Dec 18, 2020 | 18.02 | 18.12 | 17.48 | 17.65 | 10,757,349 | -0.47(-2.60%) |
Dec 17, 2020 | 17.79 | 18.15 | 17.57 | 18.12 | 6,853,120 | +0.37(+2.07%) |
Dec 16, 2020 | 18.04 | 18.27 | 17.47 | 17.75 | 8,599,053 | -0.31(-1.74%) |
Dec 15, 2020 | 17.84 | 18.21 | 17.80 | 18.07 | 6,878,397 | +0.31(+1.72%) |
Dec 14, 2020 | 18.32 | 18.36 | 17.71 | 17.76 | 10,681,361 | -0.45(-2.45%) |
Dec 11, 2020 | 18.82 | 18.84 | 18.13 | 18.21 | 7,116,712 | -0.68(-3.61%) |
Dec 10, 2020 | 18.86 | 19.31 | 18.68 | 18.89 | 7,378,966 | -0.16(-0.83%) |
Dec 09, 2020 | 18.88 | 19.29 | 18.66 | 19.05 | 9,290,087 | +0.28(+1.49%) |
Dec 08, 2020 | 18.34 | 18.93 | 18.18 | 18.77 | 8,279,038 | +0.19(+1.03%) |
Dec 07, 2020 | 18.73 | 18.85 | 18.13 | 18.57 | 11,203,080 | -0.17(-0.93%) |
Dec 04, 2020 | 18.52 | 18.77 | 18.26 | 18.75 | 11,506,525 | +0.24(+1.27%) |
Dec 03, 2020 | 18.30 | 18.83 | 18.13 | 18.51 | 10,184,602 | +0.22(+1.19%) |
Dec 02, 2020 | 18.68 | 18.74 | 18.10 | 18.29 | 13,648,641 | -0.61(-3.23%) |
Dec 01, 2020 | 18.56 | 19.07 | 18.44 | 18.91 | 14,799,640 | +0.60(+3.29%) |
Nov 30, 2020 | 18.98 | 19.10 | 17.81 | 18.30 | 22,931,880 | -0.69(-3.63%) |
Nov 27, 2020 | 19.18 | 19.20 | 18.77 | 18.99 | 10,190,829 | +0.13(+0.69%) |
Nov 25, 2020 | 19.84 | 19.98 | 18.62 | 18.86 | 61,764,404 | -4.60(-19.61%) |
Nov 24, 2020 | 23.34 | 23.57 | 22.46 | 23.46 | 13,917,683 | +0.45(+1.97%) |
Nov 23, 2020 | 22.81 | 23.18 | 22.40 | 23.01 | 15,119,524 | +1.73(+8.12%) |
Nov 20, 2020 | 21.31 | 21.73 | 21.19 | 21.28 | 5,702,874 | -0.03(-0.12%) |
Nov 19, 2020 | 20.59 | 21.39 | 20.59 | 21.31 | 5,987,183 | +0.64(+3.08%) |
Nov 18, 2020 | 21.49 | 21.65 | 20.65 | 20.67 | 7,217,994 | -0.78(-3.62%) |
Nov 17, 2020 | 20.74 | 21.74 | 20.60 | 21.45 | 8,728,136 | +0.35(+1.66%) |
Nov 16, 2020 | 19.85 | 21.10 | 19.49 | 21.10 | 15,220,332 | +1.83(+9.47%) |
Nov 13, 2020 | 19.20 | 19.51 | 19.03 | 19.27 | 6,691,163 | +0.30(+1.56%) |
Nov 12, 2020 | 19.62 | 19.67 | 18.81 | 18.98 | 8,375,302 | -0.93(-4.69%) |
Nov 11, 2020 | 20.43 | 20.43 | 19.73 | 19.91 | 5,059,186 | -0.47(-2.31%) |
Nov 10, 2020 | 20.08 | 20.48 | 19.75 | 20.38 | 6,844,605 | +0.24(+1.21%) |
Nov 09, 2020 | 20.91 | 22.19 | 19.99 | 20.14 | 15,674,195 | +1.42(+7.61%) |
Nov 06, 2020 | 18.62 | 19.21 | 18.52 | 18.71 | 4,473,869 | +0.11(+0.61%) |
Nov 05, 2020 | 18.43 | 19.05 | 18.40 | 18.60 | 5,275,133 | +0.32(+1.77%) |
Nov 04, 2020 | 18.13 | 18.65 | 17.64 | 18.28 | 6,106,368 | -0.02(-0.10%) |
Nov 03, 2020 | 18.44 | 18.56 | 18.16 | 18.29 | 7,319,782 | +0.10(+0.58%) |