Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.06 | 18.83 | 17.93 | 18.09 | 7,004,295 | -0.05(-0.27%) |
Jan 28, 2021 | 18.90 | 18.94 | 18.00 | 18.14 | 5,687,070 | -0.66(-3.52%) |
Jan 27, 2021 | 18.01 | 19.01 | 17.70 | 18.80 | 6,986,341 | +0.65(+3.59%) |
Jan 26, 2021 | 18.59 | 18.80 | 18.14 | 18.15 | 3,346,699 | -0.30(-1.61%) |
Jan 25, 2021 | 18.41 | 18.97 | 18.13 | 18.45 | 5,392,157 | +0.15(+0.81%) |
Jan 22, 2021 | 17.86 | 18.38 | 17.64 | 18.30 | 4,351,633 | +0.18(+0.98%) |
Jan 21, 2021 | 18.00 | 18.38 | 17.69 | 18.12 | 4,191,209 | +0.04(+0.22%) |
Jan 20, 2021 | 18.28 | 18.40 | 17.93 | 18.08 | 5,240,452 | -0.19(-1.03%) |
Jan 19, 2021 | 18.63 | 18.79 | 18.25 | 18.27 | 5,114,616 | -0.45(-2.41%) |
Jan 15, 2021 | 18.83 | 19.07 | 18.66 | 18.72 | 5,174,772 | -0.23(-1.19%) |
Jan 14, 2021 | 18.66 | 19.15 | 18.53 | 18.95 | 4,319,123 | +0.37(+2.01%) |
Jan 13, 2021 | 18.27 | 18.83 | 18.12 | 18.57 | 6,077,807 | +0.33(+1.83%) |
Jan 12, 2021 | 17.94 | 18.59 | 17.73 | 18.24 | 8,349,889 | +0.53(+2.99%) |
Jan 11, 2021 | 16.68 | 17.79 | 16.64 | 17.71 | 5,560,343 | +0.76(+4.46%) |
Jan 08, 2021 | 17.08 | 17.17 | 16.81 | 16.95 | 4,660,157 | -0.15(-0.86%) |
Jan 07, 2021 | 16.79 | 17.27 | 16.53 | 17.10 | 5,948,002 | +0.34(+2.05%) |
Jan 06, 2021 | 16.12 | 16.78 | 16.03 | 16.76 | 7,789,353 | +0.30(+1.85%) |
Jan 05, 2021 | 16.49 | 16.93 | 16.39 | 16.45 | 6,441,793 | +0.16(+0.96%) |
Jan 04, 2021 | 16.19 | 16.50 | 16.00 | 16.30 | 4,712,090 | +0.31(+1.97%) |
Dec 31, 2020 | 15.98 | 15.98 | 15.98 | 4,356,748 | -0.19(-1.15%) | |
Dec 30, 2020 | 15.81 | 16.30 | 15.73 | 16.17 | 4,356,748 | +0.38(+2.43%) |
Dec 29, 2020 | 16.35 | 16.37 | 15.76 | 15.79 | 4,126,376 | -0.39(-2.43%) |
Dec 28, 2020 | 16.36 | 16.51 | 16.06 | 16.18 | 7,984,164 | -0.45(-2.72%) |
Dec 24, 2020 | 16.91 | 16.91 | 16.52 | 16.63 | 1,768,148 | -0.23(-1.34%) |
Dec 23, 2020 | 16.42 | 17.03 | 16.40 | 16.86 | 3,582,990 | +0.37(+2.26%) |
Dec 22, 2020 | 16.58 | 16.68 | 16.44 | 16.48 | 3,106,743 | -0.07(-0.42%) |
Dec 21, 2020 | 16.33 | 16.78 | 16.22 | 16.55 | 5,349,308 | -0.11(-0.65%) |
Dec 18, 2020 | 16.93 | 16.96 | 16.33 | 16.66 | 14,026,005 | -0.26(-1.51%) |
Dec 17, 2020 | 16.77 | 16.96 | 16.61 | 16.91 | 5,857,001 | +0.21(+1.23%) |
Dec 16, 2020 | 16.91 | 17.04 | 16.54 | 16.71 | 5,802,896 | -0.29(-1.73%) |
Dec 15, 2020 | 17.04 | 17.36 | 16.87 | 17.00 | 4,888,638 | +0.07(+0.41%) |
Dec 14, 2020 | 16.92 | 17.27 | 16.61 | 16.93 | 6,994,403 | +0.25(+1.47%) |
Dec 11, 2020 | 17.04 | 17.15 | 16.27 | 16.69 | 10,906,229 | -0.64(-3.68%) |
Dec 10, 2020 | 16.58 | 17.34 | 16.55 | 17.33 | 7,165,779 | +0.86(+5.25%) |
Dec 09, 2020 | 16.26 | 16.60 | 16.09 | 16.46 | 6,580,689 | +0.34(+2.13%) |
Dec 08, 2020 | 15.96 | 16.42 | 15.81 | 16.12 | 6,869,029 | -0.11(-0.67%) |
Dec 07, 2020 | 15.79 | 16.25 | 15.77 | 16.23 | 9,094,201 | +0.09(+0.55%) |
Dec 04, 2020 | 15.63 | 16.14 | 15.63 | 16.14 | 8,968,783 | +0.51(+3.27%) |
Dec 03, 2020 | 16.42 | 16.64 | 15.59 | 15.63 | 13,808,366 | -1.11(-6.63%) |
Dec 02, 2020 | 16.89 | 17.32 | 16.63 | 16.74 | 5,153,191 | -0.32(-1.90%) |
Dec 01, 2020 | 17.52 | 17.70 | 16.93 | 17.06 | 5,697,905 | -0.14(-0.80%) |
Nov 30, 2020 | 17.42 | 17.52 | 17.11 | 17.20 | 7,468,464 | -0.25(-1.41%) |
Nov 27, 2020 | 17.29 | 17.73 | 17.18 | 17.44 | 2,162,156 | +0.00(+0.00%) |
Nov 25, 2020 | 17.64 | 17.64 | 17.21 | 17.44 | 3,359,563 | -0.26(-1.44%) |
Nov 24, 2020 | 17.61 | 17.81 | 17.31 | 17.70 | 5,072,936 | +0.39(+2.27%) |
Nov 23, 2020 | 16.85 | 17.33 | 16.74 | 17.31 | 5,046,184 | +0.55(+3.28%) |
Nov 20, 2020 | 16.84 | 17.03 | 16.59 | 16.76 | 4,581,926 | -0.11(-0.64%) |
Nov 19, 2020 | 16.23 | 16.91 | 15.99 | 16.87 | 6,893,620 | +0.43(+2.63%) |
Nov 18, 2020 | 16.98 | 17.11 | 16.42 | 16.43 | 5,739,490 | -0.43(-2.56%) |
Nov 17, 2020 | 16.64 | 16.93 | 16.59 | 16.87 | 4,103,571 | +0.13(+0.76%) |
Nov 16, 2020 | 17.27 | 17.35 | 16.39 | 16.74 | 7,164,765 | -0.56(-3.23%) |
Nov 13, 2020 | 16.75 | 17.39 | 16.74 | 17.30 | 4,800,831 | +0.70(+4.20%) |
Nov 12, 2020 | 16.74 | 17.04 | 16.37 | 16.60 | 3,515,595 | -0.36(-2.14%) |
Nov 11, 2020 | 17.07 | 17.18 | 16.69 | 16.96 | 4,486,340 | +0.09(+0.52%) |
Nov 10, 2020 | 16.47 | 16.90 | 16.11 | 16.88 | 5,678,642 | +0.63(+3.87%) |
Nov 09, 2020 | 16.66 | 17.06 | 15.38 | 16.25 | 11,280,174 | +0.20(+1.28%) |
Nov 06, 2020 | 16.18 | 16.63 | 15.87 | 16.04 | 5,705,830 | -0.01(-0.06%) |
Nov 05, 2020 | 15.73 | 16.61 | 15.73 | 16.05 | 6,791,570 | +0.43(+2.75%) |
Nov 04, 2020 | 16.33 | 16.37 | 15.61 | 15.62 | 7,843,568 | -0.77(-4.70%) |
Nov 03, 2020 | 17.12 | 17.44 | 16.38 | 16.39 | 5,574,948 | -0.61(-3.56%) |