Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.33 | 19.57 | 18.88 | 18.96 | 2,479,360 | -0.60(-3.09%) |
Jan 28, 2021 | 19.49 | 19.78 | 19.32 | 19.57 | 2,274,268 | +0.24(+1.26%) |
Jan 27, 2021 | 19.29 | 19.85 | 19.01 | 19.33 | 5,444,940 | -0.28(-1.43%) |
Jan 26, 2021 | 20.23 | 20.50 | 19.60 | 19.60 | 1,377,039 | -0.43(-2.16%) |
Jan 25, 2021 | 20.08 | 20.11 | 19.68 | 20.04 | 2,607,888 | -0.22(-1.07%) |
Jan 22, 2021 | 19.96 | 20.29 | 19.75 | 20.25 | 1,463,563 | -0.10(-0.49%) |
Jan 21, 2021 | 20.96 | 21.02 | 20.15 | 20.35 | 2,246,346 | -0.68(-3.22%) |
Jan 20, 2021 | 21.16 | 21.16 | 20.84 | 21.03 | 1,646,138 | +0.05(+0.26%) |
Jan 19, 2021 | 20.87 | 21.11 | 20.77 | 20.97 | 2,406,686 | +0.41(+1.97%) |
Jan 15, 2021 | 21.02 | 21.02 | 20.40 | 20.57 | 2,742,518 | -0.85(-3.96%) |
Jan 14, 2021 | 20.91 | 21.63 | 20.91 | 21.42 | 2,445,457 | +0.60(+2.90%) |
Jan 13, 2021 | 21.01 | 21.01 | 20.64 | 20.81 | 2,112,651 | -0.15(-0.73%) |
Jan 12, 2021 | 20.48 | 21.06 | 20.38 | 20.97 | 2,249,345 | +0.69(+3.42%) |
Jan 11, 2021 | 19.56 | 20.33 | 19.47 | 20.27 | 1,575,395 | +0.34(+1.72%) |
Jan 08, 2021 | 20.21 | 20.22 | 19.79 | 19.93 | 2,322,376 | -0.06(-0.32%) |
Jan 07, 2021 | 19.87 | 20.16 | 19.69 | 19.99 | 1,882,231 | +0.30(+1.51%) |
Jan 06, 2021 | 19.45 | 19.85 | 19.21 | 19.69 | 2,843,311 | +0.61(+3.21%) |
Jan 05, 2021 | 18.50 | 19.56 | 18.43 | 19.08 | 2,336,676 | +0.79(+4.34%) |
Jan 04, 2021 | 18.44 | 18.62 | 18.08 | 18.29 | 2,319,315 | +0.04(+0.25%) |
Dec 31, 2020 | 18.24 | 18.24 | 18.24 | 1,294,836 | -0.15(-0.83%) | |
Dec 30, 2020 | 18.11 | 18.56 | 18.09 | 18.40 | 1,294,836 | +0.31(+1.69%) |
Dec 29, 2020 | 18.31 | 18.37 | 18.03 | 18.09 | 1,711,799 | -0.12(-0.64%) |
Dec 28, 2020 | 18.41 | 18.63 | 18.17 | 18.21 | 1,422,146 | -0.12(-0.64%) |
Dec 24, 2020 | 18.50 | 18.50 | 18.16 | 18.32 | 859,366 | -0.12(-0.64%) |
Dec 23, 2020 | 18.18 | 18.69 | 18.18 | 18.44 | 1,256,045 | +0.40(+2.20%) |
Dec 22, 2020 | 18.31 | 18.38 | 18.04 | 18.05 | 1,318,091 | -0.29(-1.57%) |
Dec 21, 2020 | 17.96 | 18.50 | 17.83 | 18.33 | 2,213,003 | -0.33(-1.79%) |
Dec 18, 2020 | 18.98 | 19.05 | 18.55 | 18.67 | 2,284,766 | -0.30(-1.57%) |
Dec 17, 2020 | 19.28 | 19.28 | 18.88 | 18.96 | 1,595,039 | -0.12(-0.61%) |
Dec 16, 2020 | 19.26 | 19.30 | 18.96 | 19.08 | 2,035,858 | -0.08(-0.42%) |
Dec 15, 2020 | 18.96 | 19.26 | 18.73 | 19.16 | 1,937,138 | +0.39(+2.06%) |
Dec 14, 2020 | 19.81 | 19.81 | 18.75 | 18.78 | 2,880,340 | -0.69(-3.56%) |
Dec 11, 2020 | 19.56 | 19.57 | 19.22 | 19.47 | 1,195,085 | -0.23(-1.18%) |
Dec 10, 2020 | 19.13 | 19.91 | 19.10 | 19.70 | 2,424,640 | +0.57(+2.99%) |
Dec 09, 2020 | 19.29 | 19.58 | 18.88 | 19.13 | 2,752,306 | +0.04(+0.23%) |
Dec 08, 2020 | 18.59 | 19.26 | 18.54 | 19.09 | 1,803,302 | +0.30(+1.62%) |
Dec 07, 2020 | 19.04 | 19.06 | 18.64 | 18.78 | 1,920,188 | -0.49(-2.55%) |
Dec 04, 2020 | 18.58 | 19.27 | 18.58 | 19.27 | 3,265,198 | +0.98(+5.37%) |
Dec 03, 2020 | 18.19 | 18.49 | 17.99 | 18.29 | 2,862,342 | +0.19(+1.04%) |
Dec 02, 2020 | 17.51 | 18.36 | 17.44 | 18.10 | 4,511,673 | +0.55(+3.15%) |
Dec 01, 2020 | 17.93 | 18.04 | 17.52 | 17.55 | 3,250,313 | +0.07(+0.41%) |
Nov 30, 2020 | 18.31 | 18.31 | 17.46 | 17.48 | 2,721,309 | -1.01(-5.46%) |
Nov 27, 2020 | 18.61 | 18.75 | 18.34 | 18.49 | 1,648,339 | -0.20(-1.05%) |
Nov 25, 2020 | 18.98 | 18.98 | 18.59 | 18.68 | 2,693,646 | -0.46(-2.38%) |
Nov 24, 2020 | 18.78 | 19.17 | 18.64 | 19.14 | 4,015,241 | +0.93(+5.10%) |
Nov 23, 2020 | 17.30 | 18.23 | 17.28 | 18.21 | 3,657,690 | +1.20(+7.03%) |
Nov 20, 2020 | 17.08 | 17.15 | 16.92 | 17.01 | 1,574,962 | -0.11(-0.63%) |
Nov 19, 2020 | 16.72 | 17.15 | 16.59 | 17.12 | 2,104,034 | +0.29(+1.75%) |
Nov 18, 2020 | 17.44 | 17.52 | 16.83 | 16.83 | 3,085,541 | -0.47(-2.73%) |
Nov 17, 2020 | 16.94 | 17.32 | 16.71 | 17.30 | 2,028,877 | +0.14(+0.83%) |
Nov 16, 2020 | 16.74 | 17.17 | 16.58 | 17.16 | 3,909,519 | +1.02(+6.31%) |
Nov 13, 2020 | 15.65 | 16.19 | 15.65 | 16.14 | 2,993,873 | +0.62(+3.97%) |
Nov 12, 2020 | 15.84 | 16.03 | 15.40 | 15.52 | 2,877,681 | -0.57(-3.55%) |
Nov 11, 2020 | 16.39 | 16.39 | 15.94 | 16.09 | 3,080,290 | -0.12(-0.77%) |
Nov 10, 2020 | 16.01 | 16.22 | 15.69 | 16.22 | 4,512,699 | +0.49(+3.12%) |
Nov 09, 2020 | 15.40 | 16.09 | 15.36 | 15.73 | 6,057,007 | +1.87(+13.46%) |
Nov 06, 2020 | 14.12 | 14.34 | 13.81 | 13.86 | 2,209,585 | -0.26(-1.83%) |
Nov 05, 2020 | 14.17 | 14.42 | 14.12 | 14.12 | 2,186,545 | +0.00(+0.00%) |
Nov 04, 2020 | 14.10 | 14.45 | 13.75 | 14.12 | 2,350,820 | +0.00(+0.00%) |
Nov 03, 2020 | 14.43 | 14.43 | 13.99 | 14.12 | 2,910,477 | -0.08(-0.57%) |