Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.50 | 17.66 | 17.37 | 17.41 | 82,314,608 | -0.10(-0.59%) |
Jan 28, 2021 | 17.63 | 18.07 | 17.50 | 17.51 | 86,494,664 | -0.21(-1.17%) |
Jan 27, 2021 | 17.71 | 18.36 | 17.61 | 17.72 | 120,876,128 | -0.37(-2.05%) |
Jan 26, 2021 | 17.70 | 18.15 | 17.68 | 18.09 | 82,894,728 | +0.39(+2.20%) |
Jan 25, 2021 | 17.46 | 17.74 | 17.32 | 17.70 | 85,318,872 | +0.11(+0.62%) |
Jan 22, 2021 | 17.52 | 17.67 | 17.37 | 17.59 | 57,104,136 | +0.06(+0.35%) |
Jan 21, 2021 | 17.58 | 17.68 | 17.49 | 17.53 | 46,078,348 | -0.08(-0.45%) |
Jan 20, 2021 | 17.63 | 17.64 | 17.48 | 17.61 | 53,454,212 | +0.01(+0.03%) |
Jan 19, 2021 | 17.80 | 17.87 | 17.57 | 17.60 | 66,895,780 | -0.13(-0.75%) |
Jan 15, 2021 | 17.60 | 17.81 | 17.53 | 17.74 | 66,853,312 | -0.07(-0.41%) |
Jan 14, 2021 | 17.42 | 18.10 | 17.35 | 17.81 | 104,957,272 | +0.41(+2.38%) |
Jan 13, 2021 | 17.51 | 17.51 | 17.31 | 17.40 | 63,773,904 | -0.09(-0.49%) |
Jan 12, 2021 | 17.56 | 17.56 | 17.34 | 17.48 | 71,363,096 | -0.07(-0.42%) |
Jan 11, 2021 | 17.48 | 17.65 | 17.44 | 17.56 | 50,717,500 | -0.09(-0.52%) |
Jan 08, 2021 | 17.72 | 17.76 | 17.48 | 17.65 | 90,013,928 | -0.23(-1.26%) |
Jan 07, 2021 | 17.94 | 17.98 | 17.73 | 17.87 | 89,965,600 | +0.05(+0.27%) |
Jan 06, 2021 | 17.57 | 17.93 | 17.54 | 17.82 | 92,795,872 | +0.34(+1.95%) |
Jan 05, 2021 | 17.63 | 17.78 | 17.44 | 17.48 | 104,868,648 | -0.11(-0.61%) |
Jan 04, 2021 | 17.56 | 17.62 | 17.34 | 17.59 | 109,525,416 | +0.41(+2.36%) |
Dec 31, 2020 | 17.18 | 17.18 | 17.18 | 57,416,000 | +0.16(+0.95%) | |
Dec 30, 2020 | 17.05 | 17.14 | 16.99 | 17.02 | 57,416,000 | -0.03(-0.17%) |
Dec 29, 2020 | 17.14 | 17.26 | 17.04 | 17.05 | 61,163,588 | -0.01(-0.04%) |
Dec 28, 2020 | 17.29 | 17.30 | 17.03 | 17.06 | 69,587,752 | -0.08(-0.49%) |
Dec 24, 2020 | 17.17 | 17.18 | 17.03 | 17.14 | 32,054,132 | -0.04(-0.21%) |
Dec 23, 2020 | 17.03 | 17.29 | 17.03 | 17.18 | 65,692,068 | +0.21(+1.23%) |
Dec 22, 2020 | 17.33 | 17.33 | 16.92 | 16.97 | 106,992,600 | -0.36(-2.10%) |
Dec 21, 2020 | 17.32 | 17.45 | 17.18 | 17.33 | 79,983,840 | -0.23(-1.33%) |
Dec 18, 2020 | 17.64 | 17.73 | 17.48 | 17.57 | 124,543,016 | -0.13(-0.74%) |
Dec 17, 2020 | 17.95 | 18.00 | 17.65 | 17.70 | 103,129,176 | -0.40(-2.21%) |
Dec 16, 2020 | 18.24 | 18.28 | 18.07 | 18.10 | 57,996,468 | -0.17(-0.95%) |
Dec 15, 2020 | 18.31 | 18.34 | 18.09 | 18.27 | 55,934,196 | +0.02(+0.10%) |
Dec 14, 2020 | 18.66 | 18.68 | 18.16 | 18.25 | 71,320,720 | -0.27(-1.48%) |
Dec 11, 2020 | 18.18 | 18.58 | 18.16 | 18.53 | 52,721,372 | +0.19(+1.04%) |
Dec 10, 2020 | 18.57 | 18.59 | 18.21 | 18.34 | 78,676,040 | -0.46(-2.45%) |
Dec 09, 2020 | 18.52 | 19.05 | 18.51 | 18.80 | 118,274,024 | +0.39(+2.11%) |
Dec 08, 2020 | 17.62 | 18.48 | 17.60 | 18.41 | 123,150,904 | +0.70(+3.95%) |
Dec 07, 2020 | 17.79 | 17.79 | 17.64 | 17.71 | 57,917,616 | +0.06(+0.34%) |
Dec 04, 2020 | 17.55 | 17.78 | 17.51 | 17.65 | 63,136,748 | +0.19(+1.06%) |
Dec 03, 2020 | 17.35 | 17.47 | 17.27 | 17.47 | 58,423,620 | +0.08(+0.48%) |
Dec 02, 2020 | 17.22 | 17.45 | 17.20 | 17.38 | 49,329,468 | +0.14(+0.83%) |
Dec 01, 2020 | 17.22 | 17.41 | 17.18 | 17.24 | 70,385,160 | +0.06(+0.35%) |
Nov 30, 2020 | 17.25 | 17.34 | 17.14 | 17.18 | 72,475,816 | -0.17(-0.96%) |
Nov 27, 2020 | 17.37 | 17.44 | 17.26 | 17.35 | 26,191,236 | +0.02(+0.14%) |
Nov 25, 2020 | 17.50 | 17.50 | 17.27 | 17.32 | 40,984,704 | -0.14(-0.82%) |
Nov 24, 2020 | 17.29 | 17.59 | 17.27 | 17.47 | 73,615,704 | +0.36(+2.13%) |
Nov 23, 2020 | 16.96 | 17.15 | 16.94 | 17.10 | 46,535,244 | +0.18(+1.06%) |
Nov 20, 2020 | 16.86 | 16.98 | 16.83 | 16.92 | 47,228,508 | +0.02(+0.14%) |
Nov 19, 2020 | 17.04 | 17.04 | 16.80 | 16.90 | 69,157,968 | -0.20(-1.19%) |
Nov 18, 2020 | 17.36 | 17.43 | 17.10 | 17.10 | 49,390,912 | -0.25(-1.41%) |
Nov 17, 2020 | 17.20 | 17.41 | 17.14 | 17.35 | 47,811,176 | +0.04(+0.21%) |
Nov 16, 2020 | 17.39 | 17.47 | 17.27 | 17.31 | 83,530,912 | +0.04(+0.21%) |
Nov 13, 2020 | 17.07 | 17.32 | 17.01 | 17.27 | 46,006,792 | +0.28(+1.65%) |
Nov 12, 2020 | 17.03 | 17.08 | 16.84 | 16.99 | 50,999,888 | -0.17(-1.01%) |
Nov 11, 2020 | 17.31 | 17.33 | 16.99 | 17.17 | 66,445,836 | -0.07(-0.42%) |
Nov 10, 2020 | 17.08 | 17.31 | 17.02 | 17.24 | 73,920,160 | +0.33(+1.94%) |
Nov 09, 2020 | 16.87 | 17.20 | 16.82 | 16.91 | 118,256,088 | +0.51(+3.13%) |
Nov 06, 2020 | 16.43 | 16.55 | 16.36 | 16.40 | 43,906,780 | -0.04(-0.25%) |
Nov 05, 2020 | 16.25 | 16.64 | 16.24 | 16.44 | 58,731,960 | +0.28(+1.74%) |
Nov 04, 2020 | 16.26 | 16.40 | 16.05 | 16.16 | 76,082,752 | -0.25(-1.53%) |
Nov 03, 2020 | 16.44 | 16.61 | 16.37 | 16.41 | 55,649,192 | +0.07(+0.44%) |