Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.04 | 18.10 | 17.33 | 17.34 | 2,162,100 | -0.62(-3.45%) |
Jan 28, 2021 | 18.73 | 18.86 | 17.91 | 17.96 | 3,879,896 | -0.97(-5.12%) |
Jan 27, 2021 | 17.53 | 19.80 | 17.35 | 18.93 | 6,961,969 | +1.17(+6.59%) |
Jan 26, 2021 | 17.58 | 17.77 | 17.33 | 17.76 | 1,893,135 | +0.20(+1.14%) |
Jan 25, 2021 | 17.35 | 17.74 | 17.26 | 17.56 | 2,129,718 | -0.30(-1.68%) |
Jan 22, 2021 | 17.74 | 17.89 | 17.55 | 17.86 | 1,762,200 | +0.18(+1.02%) |
Jan 21, 2021 | 18.00 | 18.00 | 17.68 | 17.68 | 1,244,873 | -0.24(-1.34%) |
Jan 20, 2021 | 18.00 | 18.11 | 17.71 | 17.92 | 1,643,582 | +0.02(+0.11%) |
Jan 19, 2021 | 18.13 | 18.18 | 17.46 | 17.90 | 3,205,638 | -0.10(-0.56%) |
Jan 15, 2021 | 18.14 | 18.61 | 17.83 | 18.00 | 2,471,800 | +0.00(+0.00%) |
Jan 14, 2021 | 17.45 | 18.13 | 17.42 | 18.00 | 3,486,139 | +0.63(+3.63%) |
Jan 13, 2021 | 17.57 | 17.67 | 17.27 | 17.37 | 2,565,746 | -0.13(-0.74%) |
Jan 12, 2021 | 17.89 | 18.00 | 17.40 | 17.50 | 5,399,731 | -0.29(-1.63%) |
Jan 11, 2021 | 17.41 | 17.87 | 17.17 | 17.79 | 4,925,418 | -0.80(-4.30%) |
Jan 08, 2021 | 18.56 | 18.92 | 18.36 | 18.59 | 1,338,200 | +0.14(+0.76%) |
Jan 07, 2021 | 17.89 | 18.50 | 17.76 | 18.45 | 2,122,914 | +0.58(+3.25%) |
Jan 06, 2021 | 17.82 | 18.00 | 17.70 | 17.87 | 2,392,602 | -0.12(-0.67%) |
Jan 05, 2021 | 17.78 | 18.03 | 17.72 | 17.99 | 1,377,694 | +0.18(+1.01%) |
Jan 04, 2021 | 18.05 | 18.13 | 17.57 | 17.81 | 2,071,123 | -0.24(-1.33%) |
Dec 31, 2020 | 18.05 | 18.05 | 18.05 | 1,379,248 | -0.20(-1.10%) | |
Dec 30, 2020 | 18.09 | 18.42 | 17.90 | 18.25 | 1,379,248 | +0.14(+0.77%) |
Dec 29, 2020 | 18.85 | 18.85 | 18.03 | 18.11 | 1,670,134 | -0.73(-3.87%) |
Dec 28, 2020 | 19.60 | 19.63 | 18.76 | 18.84 | 1,685,993 | -0.45(-2.33%) |
Dec 24, 2020 | 19.27 | 19.54 | 19.11 | 19.29 | 1,123,200 | -0.03(-0.16%) |
Dec 23, 2020 | 19.91 | 20.18 | 19.27 | 19.32 | 1,999,047 | -0.62(-3.11%) |
Dec 22, 2020 | 19.20 | 19.95 | 19.15 | 19.94 | 2,297,540 | +0.64(+3.32%) |
Dec 21, 2020 | 18.57 | 19.48 | 18.57 | 19.30 | 2,332,187 | +0.35(+1.85%) |
Dec 18, 2020 | 18.97 | 19.06 | 18.53 | 18.95 | 3,329,300 | +0.11(+0.58%) |
Dec 17, 2020 | 18.98 | 19.32 | 18.77 | 18.84 | 1,911,340 | -0.01(-0.05%) |
Dec 16, 2020 | 18.27 | 19.72 | 18.25 | 18.85 | 3,516,707 | +0.58(+3.17%) |
Dec 15, 2020 | 18.01 | 18.34 | 17.80 | 18.27 | 1,736,606 | +0.37(+2.07%) |
Dec 14, 2020 | 17.60 | 18.40 | 17.57 | 17.90 | 2,707,076 | +0.53(+3.05%) |
Dec 11, 2020 | 17.35 | 17.49 | 17.08 | 17.37 | 1,483,900 | +0.02(+0.12%) |
Dec 10, 2020 | 17.14 | 17.40 | 17.01 | 17.35 | 969,107 | +0.13(+0.75%) |
Dec 09, 2020 | 17.39 | 17.54 | 17.11 | 17.22 | 1,502,305 | -0.21(-1.20%) |
Dec 08, 2020 | 17.25 | 17.57 | 17.17 | 17.43 | 1,998,088 | +0.23(+1.34%) |
Dec 07, 2020 | 17.00 | 17.39 | 17.00 | 17.20 | 2,302,478 | +0.27(+1.59%) |
Dec 04, 2020 | 16.84 | 17.29 | 16.82 | 16.93 | 2,581,200 | +0.08(+0.47%) |
Dec 03, 2020 | 17.00 | 17.19 | 16.62 | 16.85 | 4,596,928 | -0.06(-0.35%) |
Dec 02, 2020 | 16.87 | 17.74 | 16.70 | 16.91 | 6,192,344 | -1.63(-8.79%) |
Dec 01, 2020 | 18.79 | 18.91 | 18.42 | 18.54 | 3,294,872 | -0.15(-0.80%) |
Nov 30, 2020 | 18.70 | 18.96 | 18.33 | 18.69 | 3,218,018 | +0.23(+1.25%) |
Nov 27, 2020 | 18.48 | 18.59 | 17.92 | 18.46 | 1,313,100 | +0.31(+1.71%) |
Nov 25, 2020 | 17.73 | 18.23 | 17.49 | 18.15 | 1,585,100 | +0.55(+3.12%) |
Nov 24, 2020 | 17.50 | 17.60 | 17.28 | 17.60 | 1,283,918 | +0.16(+0.92%) |
Nov 23, 2020 | 17.67 | 17.70 | 17.39 | 17.44 | 1,009,669 | -0.16(-0.91%) |
Nov 20, 2020 | 17.50 | 17.68 | 17.45 | 17.60 | 1,105,200 | +0.06(+0.34%) |
Nov 19, 2020 | 17.15 | 17.73 | 17.13 | 17.54 | 945,107 | +0.27(+1.56%) |
Nov 18, 2020 | 17.55 | 17.70 | 17.27 | 17.27 | 1,043,276 | -0.24(-1.37%) |
Nov 17, 2020 | 17.18 | 17.58 | 17.03 | 17.51 | 1,337,187 | +0.38(+2.22%) |
Nov 16, 2020 | 17.20 | 17.37 | 16.95 | 17.13 | 1,819,095 | -0.02(-0.12%) |
Nov 13, 2020 | 16.76 | 17.30 | 16.69 | 17.15 | 1,582,500 | +0.44(+2.63%) |
Nov 12, 2020 | 16.77 | 17.03 | 16.61 | 16.71 | 1,090,487 | +0.08(+0.48%) |
Nov 11, 2020 | 16.51 | 16.87 | 16.41 | 16.63 | 1,391,551 | +0.23(+1.40%) |
Nov 10, 2020 | 17.01 | 17.10 | 16.11 | 16.40 | 1,868,135 | -0.53(-3.13%) |
Nov 09, 2020 | 17.06 | 17.62 | 16.76 | 16.93 | 1,853,623 | +0.01(+0.06%) |
Nov 06, 2020 | 17.02 | 17.10 | 16.60 | 16.92 | 929,200 | -0.14(-0.82%) |
Nov 05, 2020 | 16.56 | 17.09 | 16.52 | 17.06 | 1,346,628 | +0.76(+4.66%) |
Nov 04, 2020 | 16.08 | 16.64 | 16.05 | 16.30 | 1,459,723 | +0.40(+2.52%) |
Nov 03, 2020 | 15.50 | 16.01 | 15.43 | 15.90 | 1,475,640 | +0.54(+3.52%) |