Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.74 | 17.97 | 17.40 | 17.57 | 7,539,926 | -0.32(-1.79%) |
Jan 28, 2021 | 17.41 | 18.32 | 16.96 | 17.89 | 10,662,359 | +0.94(+5.53%) |
Jan 27, 2021 | 18.65 | 18.65 | 16.79 | 16.95 | 19,662,348 | -1.98(-10.45%) |
Jan 26, 2021 | 19.54 | 19.63 | 18.72 | 18.93 | 7,834,318 | -0.35(-1.80%) |
Jan 25, 2021 | 19.58 | 19.84 | 18.65 | 19.28 | 9,137,253 | -0.32(-1.64%) |
Jan 22, 2021 | 19.49 | 19.65 | 19.27 | 19.60 | 4,621,115 | -0.02(-0.09%) |
Jan 21, 2021 | 19.22 | 19.93 | 19.16 | 19.62 | 7,224,027 | +0.34(+1.76%) |
Jan 20, 2021 | 19.08 | 19.51 | 19.03 | 19.28 | 4,903,870 | +0.36(+1.88%) |
Jan 19, 2021 | 19.19 | 19.62 | 18.90 | 18.92 | 6,072,240 | -0.22(-1.13%) |
Jan 15, 2021 | 19.22 | 19.37 | 18.79 | 19.14 | 9,355,409 | -0.29(-1.47%) |
Jan 14, 2021 | 19.35 | 19.75 | 19.20 | 19.43 | 9,694,714 | +0.14(+0.72%) |
Jan 13, 2021 | 19.75 | 19.77 | 19.08 | 19.29 | 11,183,568 | -0.93(-4.59%) |
Jan 12, 2021 | 19.39 | 20.46 | 19.32 | 20.22 | 13,130,059 | +0.79(+4.06%) |
Jan 11, 2021 | 18.20 | 19.44 | 18.17 | 19.43 | 9,448,871 | +0.84(+4.53%) |
Jan 08, 2021 | 18.72 | 19.01 | 18.40 | 18.59 | 11,035,930 | -0.07(-0.37%) |
Jan 07, 2021 | 18.74 | 19.00 | 18.50 | 18.65 | 9,050,932 | +0.08(+0.42%) |
Jan 06, 2021 | 17.18 | 18.78 | 17.14 | 18.58 | 14,753,996 | +1.44(+8.41%) |
Jan 05, 2021 | 16.70 | 17.29 | 16.64 | 17.14 | 8,416,060 | +0.46(+2.76%) |
Jan 04, 2021 | 17.37 | 17.46 | 16.57 | 16.68 | 15,422,226 | -0.84(-4.80%) |
Dec 31, 2020 | 17.52 | 17.52 | 17.52 | 5,445,488 | -0.25(-1.42%) | |
Dec 30, 2020 | 17.36 | 17.83 | 17.32 | 17.77 | 5,445,488 | +0.35(+1.99%) |
Dec 29, 2020 | 17.66 | 17.69 | 17.28 | 17.42 | 7,252,226 | -0.20(-1.13%) |
Dec 28, 2020 | 17.79 | 18.05 | 17.57 | 17.62 | 5,259,250 | -0.10(-0.59%) |
Dec 24, 2020 | 17.99 | 17.99 | 17.59 | 17.73 | 2,477,733 | -0.23(-1.30%) |
Dec 23, 2020 | 17.40 | 18.08 | 17.37 | 17.96 | 8,736,673 | +0.55(+3.14%) |
Dec 22, 2020 | 17.76 | 17.93 | 17.38 | 17.41 | 6,182,282 | -0.29(-1.62%) |
Dec 21, 2020 | 17.01 | 17.87 | 16.96 | 17.70 | 7,506,512 | +0.16(+0.94%) |
Dec 18, 2020 | 17.91 | 18.00 | 17.37 | 17.54 | 10,826,513 | -0.47(-2.60%) |
Dec 17, 2020 | 17.67 | 18.03 | 17.46 | 18.00 | 6,897,182 | +0.36(+2.07%) |
Dec 16, 2020 | 17.93 | 18.15 | 17.36 | 17.64 | 8,654,340 | -0.31(-1.74%) |
Dec 15, 2020 | 17.73 | 18.09 | 17.68 | 17.95 | 6,922,621 | +0.30(+1.72%) |
Dec 14, 2020 | 18.20 | 18.25 | 17.60 | 17.65 | 10,750,036 | -0.44(-2.45%) |
Dec 11, 2020 | 18.70 | 18.72 | 18.01 | 18.09 | 7,162,468 | -0.68(-3.61%) |
Dec 10, 2020 | 18.74 | 19.18 | 18.56 | 18.77 | 7,426,409 | -0.16(-0.83%) |
Dec 09, 2020 | 18.76 | 19.17 | 18.54 | 18.92 | 9,349,817 | +0.28(+1.49%) |
Dec 08, 2020 | 18.22 | 18.81 | 18.06 | 18.65 | 8,332,268 | +0.19(+1.03%) |
Dec 07, 2020 | 18.61 | 18.73 | 18.01 | 18.45 | 11,275,110 | -0.17(-0.93%) |
Dec 04, 2020 | 18.40 | 18.65 | 18.15 | 18.63 | 11,580,506 | +0.23(+1.27%) |
Dec 03, 2020 | 18.19 | 18.71 | 18.01 | 18.39 | 10,250,083 | +0.22(+1.19%) |
Dec 02, 2020 | 18.56 | 18.62 | 17.99 | 18.18 | 13,736,394 | -0.61(-3.23%) |
Dec 01, 2020 | 18.44 | 18.95 | 18.32 | 18.78 | 14,894,794 | +0.60(+3.29%) |
Nov 30, 2020 | 18.85 | 18.98 | 17.69 | 18.19 | 23,079,320 | -0.69(-3.63%) |
Nov 27, 2020 | 19.05 | 19.08 | 18.65 | 18.87 | 10,256,351 | +0.13(+0.69%) |
Nov 25, 2020 | 19.71 | 19.85 | 18.50 | 18.74 | 62,161,516 | -4.57(-19.61%) |
Nov 24, 2020 | 23.19 | 23.42 | 22.32 | 23.31 | 14,007,167 | +0.45(+1.97%) |
Nov 23, 2020 | 22.66 | 23.03 | 22.26 | 22.86 | 15,216,735 | +1.72(+8.12%) |
Nov 20, 2020 | 21.17 | 21.59 | 21.06 | 21.14 | 5,739,541 | -0.03(-0.12%) |
Nov 19, 2020 | 20.46 | 21.25 | 20.46 | 21.17 | 6,025,678 | +0.63(+3.08%) |
Nov 18, 2020 | 21.35 | 21.51 | 20.52 | 20.54 | 7,264,402 | -0.77(-3.62%) |
Nov 17, 2020 | 20.61 | 21.60 | 20.47 | 21.31 | 8,784,254 | +0.35(+1.66%) |
Nov 16, 2020 | 19.72 | 20.96 | 19.37 | 20.96 | 15,318,191 | +1.81(+9.47%) |
Nov 13, 2020 | 19.08 | 19.38 | 18.91 | 19.15 | 6,734,184 | +0.30(+1.56%) |
Nov 12, 2020 | 19.50 | 19.55 | 18.69 | 18.85 | 8,429,151 | -0.93(-4.69%) |
Nov 11, 2020 | 20.30 | 20.30 | 19.61 | 19.78 | 5,091,713 | -0.47(-2.31%) |
Nov 10, 2020 | 19.96 | 20.35 | 19.62 | 20.25 | 6,888,612 | +0.24(+1.21%) |
Nov 09, 2020 | 20.77 | 22.05 | 19.86 | 20.01 | 15,774,972 | +1.41(+7.61%) |
Nov 06, 2020 | 18.50 | 19.08 | 18.40 | 18.59 | 4,502,633 | +0.11(+0.61%) |
Nov 05, 2020 | 18.32 | 18.93 | 18.28 | 18.48 | 5,309,049 | +0.32(+1.77%) |
Nov 04, 2020 | 18.01 | 18.53 | 17.53 | 18.16 | 6,145,628 | -0.02(-0.10%) |
Nov 03, 2020 | 18.32 | 18.45 | 18.05 | 18.18 | 7,366,844 | +0.10(+0.58%) |