Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.58 | 16.76 | 15.84 | 16.00 | 1,936,300 | -0.75(-4.48%) |
Jan 28, 2021 | 16.78 | 17.16 | 16.68 | 16.75 | 2,118,727 | +0.48(+2.95%) |
Jan 27, 2021 | 15.88 | 16.60 | 15.58 | 16.27 | 2,379,343 | +0.08(+0.49%) |
Jan 26, 2021 | 16.62 | 16.76 | 16.14 | 16.19 | 1,310,737 | -0.26(-1.58%) |
Jan 25, 2021 | 16.80 | 16.93 | 16.14 | 16.45 | 2,718,271 | -1.06(-6.05%) |
Jan 22, 2021 | 17.56 | 17.70 | 17.39 | 17.51 | 1,101,500 | -0.41(-2.29%) |
Jan 21, 2021 | 17.93 | 18.03 | 17.61 | 17.92 | 924,421 | -0.09(-0.50%) |
Jan 20, 2021 | 18.13 | 18.30 | 17.79 | 18.01 | 908,567 | +0.00(+0.00%) |
Jan 19, 2021 | 18.01 | 18.26 | 17.71 | 18.01 | 1,069,679 | +0.22(+1.24%) |
Jan 15, 2021 | 17.89 | 18.26 | 17.76 | 17.79 | 1,404,900 | -0.37(-2.04%) |
Jan 14, 2021 | 17.67 | 18.52 | 17.66 | 18.16 | 1,595,174 | +0.75(+4.31%) |
Jan 13, 2021 | 17.21 | 17.49 | 17.07 | 17.41 | 1,189,567 | -0.18(-1.02%) |
Jan 12, 2021 | 17.31 | 17.60 | 17.02 | 17.59 | 1,423,846 | +0.09(+0.51%) |
Jan 11, 2021 | 17.56 | 17.93 | 17.30 | 17.50 | 1,336,869 | -0.50(-2.78%) |
Jan 08, 2021 | 18.36 | 18.43 | 17.84 | 18.00 | 1,653,100 | -0.12(-0.66%) |
Jan 07, 2021 | 18.01 | 18.60 | 18.00 | 18.12 | 1,387,209 | +0.07(+0.39%) |
Jan 06, 2021 | 18.08 | 18.44 | 17.78 | 18.05 | 1,896,433 | +0.12(+0.67%) |
Jan 05, 2021 | 17.41 | 18.14 | 17.37 | 17.93 | 1,274,584 | +0.30(+1.70%) |
Jan 04, 2021 | 18.70 | 18.79 | 17.29 | 17.63 | 1,965,057 | -1.11(-5.92%) |
Dec 31, 2020 | 18.74 | 18.74 | 18.74 | 882,165 | -0.13(-0.69%) | |
Dec 30, 2020 | 18.71 | 19.17 | 18.55 | 18.87 | 882,165 | +0.37(+2.00%) |
Dec 29, 2020 | 19.26 | 19.30 | 18.39 | 18.50 | 1,207,588 | -0.34(-1.80%) |
Dec 28, 2020 | 18.71 | 19.08 | 18.28 | 18.84 | 1,142,561 | +0.85(+4.72%) |
Dec 24, 2020 | 18.32 | 18.38 | 17.69 | 17.99 | 563,600 | -0.21(-1.15%) |
Dec 23, 2020 | 17.60 | 18.35 | 17.50 | 18.20 | 1,297,887 | +1.10(+6.43%) |
Dec 22, 2020 | 18.06 | 18.19 | 17.06 | 17.10 | 1,738,602 | -0.86(-4.79%) |
Dec 21, 2020 | 17.12 | 18.24 | 17.10 | 17.96 | 2,329,215 | -0.40(-2.18%) |
Dec 18, 2020 | 18.57 | 18.87 | 18.09 | 18.36 | 1,322,400 | -0.28(-1.50%) |
Dec 17, 2020 | 19.05 | 19.06 | 18.53 | 18.64 | 1,763,690 | -0.29(-1.53%) |
Dec 16, 2020 | 18.84 | 19.28 | 18.60 | 18.93 | 1,296,219 | +0.03(+0.16%) |
Dec 15, 2020 | 18.52 | 19.00 | 17.66 | 18.90 | 2,403,678 | +0.54(+2.94%) |
Dec 14, 2020 | 19.54 | 19.82 | 18.29 | 18.36 | 2,317,066 | -0.21(-1.13%) |
Dec 11, 2020 | 19.50 | 19.62 | 18.52 | 18.57 | 2,253,700 | -0.88(-4.52%) |
Dec 10, 2020 | 19.07 | 19.82 | 19.06 | 19.45 | 2,048,564 | -0.22(-1.12%) |
Dec 09, 2020 | 20.61 | 20.91 | 19.07 | 19.67 | 3,152,238 | -0.75(-3.67%) |
Dec 08, 2020 | 19.83 | 20.48 | 19.81 | 20.42 | 2,212,267 | +0.26(+1.29%) |
Dec 07, 2020 | 20.33 | 20.36 | 19.84 | 20.16 | 1,883,022 | -0.30(-1.47%) |
Dec 04, 2020 | 20.61 | 20.75 | 19.88 | 20.46 | 3,289,200 | +0.27(+1.34%) |
Dec 03, 2020 | 19.20 | 20.61 | 19.12 | 20.19 | 3,763,850 | +1.22(+6.43%) |
Dec 02, 2020 | 17.99 | 19.03 | 17.46 | 18.97 | 2,005,461 | +0.79(+4.35%) |
Dec 01, 2020 | 18.66 | 18.66 | 18.06 | 18.18 | 2,486,732 | +0.51(+2.89%) |
Nov 30, 2020 | 18.75 | 18.79 | 17.51 | 17.67 | 2,874,580 | -1.19(-6.31%) |
Nov 27, 2020 | 18.57 | 19.32 | 18.45 | 18.86 | 1,990,000 | +0.47(+2.56%) |
Nov 25, 2020 | 18.09 | 18.61 | 17.78 | 18.39 | 2,386,600 | +0.14(+0.77%) |
Nov 24, 2020 | 17.50 | 18.31 | 17.24 | 18.25 | 3,301,232 | +1.89(+11.55%) |
Nov 23, 2020 | 15.94 | 16.45 | 15.73 | 16.36 | 1,945,664 | +0.96(+6.23%) |
Nov 20, 2020 | 15.93 | 16.01 | 15.35 | 15.40 | 2,286,000 | -0.60(-3.75%) |
Nov 19, 2020 | 15.56 | 16.04 | 15.45 | 16.00 | 1,829,563 | +0.43(+2.76%) |
Nov 18, 2020 | 15.68 | 16.20 | 15.52 | 15.57 | 2,609,342 | -0.42(-2.63%) |
Nov 17, 2020 | 15.46 | 16.39 | 15.24 | 15.99 | 2,810,215 | +0.24(+1.52%) |
Nov 16, 2020 | 15.81 | 16.12 | 15.39 | 15.75 | 3,548,225 | +1.39(+9.68%) |
Nov 13, 2020 | 13.81 | 14.51 | 13.56 | 14.36 | 3,625,800 | +0.91(+6.77%) |
Nov 12, 2020 | 14.20 | 14.20 | 13.39 | 13.45 | 4,409,052 | -1.01(-6.98%) |
Nov 11, 2020 | 15.26 | 15.28 | 14.36 | 14.46 | 2,778,842 | -0.32(-2.17%) |
Nov 10, 2020 | 16.55 | 16.55 | 14.50 | 14.78 | 5,221,298 | -2.03(-12.08%) |
Nov 09, 2020 | 16.12 | 17.28 | 15.67 | 16.81 | 7,821,764 | +4.89(+41.02%) |
Nov 06, 2020 | 11.97 | 12.15 | 11.80 | 11.92 | 917,500 | -0.28(-2.30%) |
Nov 05, 2020 | 11.69 | 12.23 | 11.69 | 12.20 | 1,276,523 | +0.65(+5.63%) |
Nov 04, 2020 | 11.69 | 11.97 | 11.47 | 11.55 | 1,110,965 | -0.22(-1.87%) |
Nov 03, 2020 | 11.65 | 11.95 | 11.63 | 11.77 | 1,468,339 | +0.15(+1.29%) |