Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.35 | 20.23 | 18.79 | 18.80 | 649,100 | -0.60(-3.09%) |
Jan 28, 2021 | 21.16 | 22.08 | 19.30 | 19.40 | 2,147,403 | -1.99(-9.30%) |
Jan 27, 2021 | 20.64 | 22.22 | 20.05 | 21.39 | 5,374,789 | +0.96(+4.70%) |
Jan 26, 2021 | 19.76 | 20.65 | 19.28 | 20.43 | 1,639,869 | +0.88(+4.50%) |
Jan 25, 2021 | 18.60 | 20.43 | 18.39 | 19.55 | 2,474,996 | +1.22(+6.66%) |
Jan 22, 2021 | 17.88 | 18.38 | 17.70 | 18.33 | 545,800 | +0.34(+1.89%) |
Jan 21, 2021 | 18.50 | 18.50 | 17.92 | 17.99 | 1,290,654 | -0.33(-1.80%) |
Jan 20, 2021 | 18.21 | 18.47 | 18.00 | 18.32 | 609,702 | +0.29(+1.61%) |
Jan 19, 2021 | 17.87 | 18.35 | 17.76 | 18.03 | 1,090,578 | +0.30(+1.69%) |
Jan 15, 2021 | 18.00 | 18.29 | 17.67 | 17.73 | 733,600 | -0.26(-1.45%) |
Jan 14, 2021 | 17.43 | 18.01 | 17.38 | 17.99 | 1,156,024 | +0.75(+4.35%) |
Jan 13, 2021 | 17.32 | 17.80 | 16.92 | 17.24 | 1,468,880 | -0.15(-0.86%) |
Jan 12, 2021 | 17.60 | 17.95 | 17.31 | 17.39 | 1,612,836 | -0.19(-1.08%) |
Jan 11, 2021 | 18.27 | 18.38 | 17.57 | 17.58 | 647,465 | -0.60(-3.30%) |
Jan 08, 2021 | 17.84 | 18.31 | 17.58 | 18.18 | 1,679,900 | +0.29(+1.62%) |
Jan 07, 2021 | 17.36 | 18.08 | 17.16 | 17.89 | 2,210,871 | +0.69(+4.01%) |
Jan 06, 2021 | 16.90 | 17.50 | 16.82 | 17.20 | 1,400,478 | +0.35(+2.08%) |
Jan 05, 2021 | 16.97 | 17.16 | 16.78 | 16.85 | 1,025,475 | -0.06(-0.35%) |
Jan 04, 2021 | 17.38 | 17.69 | 16.74 | 16.91 | 1,036,015 | -0.47(-2.70%) |
Dec 31, 2020 | 17.38 | 17.38 | 17.38 | 551,841 | -0.19(-1.08%) | |
Dec 30, 2020 | 17.26 | 17.81 | 17.21 | 17.57 | 551,841 | +0.36(+2.09%) |
Dec 29, 2020 | 16.96 | 17.27 | 16.68 | 17.21 | 677,023 | +0.41(+2.44%) |
Dec 28, 2020 | 17.50 | 17.59 | 16.74 | 16.80 | 770,898 | -0.55(-3.17%) |
Dec 24, 2020 | 17.11 | 17.50 | 17.11 | 17.35 | 293,900 | +0.27(+1.58%) |
Dec 23, 2020 | 17.36 | 17.36 | 16.93 | 17.08 | 673,761 | -0.08(-0.47%) |
Dec 22, 2020 | 17.10 | 17.50 | 16.92 | 17.16 | 774,448 | -0.04(-0.23%) |
Dec 21, 2020 | 17.10 | 17.39 | 16.60 | 17.20 | 846,262 | -0.24(-1.38%) |
Dec 18, 2020 | 17.91 | 18.00 | 17.16 | 17.44 | 2,700,000 | -0.34(-1.91%) |
Dec 17, 2020 | 17.53 | 17.92 | 17.25 | 17.78 | 1,062,131 | +0.35(+2.01%) |
Dec 16, 2020 | 17.96 | 17.96 | 17.35 | 17.43 | 1,055,867 | -0.39(-2.19%) |
Dec 15, 2020 | 18.32 | 18.54 | 17.71 | 17.82 | 700,853 | -0.35(-1.93%) |
Dec 14, 2020 | 17.99 | 18.68 | 17.85 | 18.17 | 941,019 | +0.37(+2.08%) |
Dec 11, 2020 | 17.80 | 18.31 | 17.53 | 17.80 | 820,400 | -0.13(-0.73%) |
Dec 10, 2020 | 18.10 | 18.59 | 17.76 | 17.93 | 756,387 | -0.33(-1.81%) |
Dec 09, 2020 | 18.73 | 18.73 | 17.95 | 18.26 | 692,885 | -0.26(-1.40%) |
Dec 08, 2020 | 18.17 | 18.58 | 18.03 | 18.52 | 586,258 | +0.15(+0.82%) |
Dec 07, 2020 | 19.04 | 19.11 | 18.29 | 18.37 | 572,064 | -0.57(-3.01%) |
Dec 04, 2020 | 18.69 | 19.04 | 18.50 | 18.94 | 703,900 | +0.34(+1.83%) |
Dec 03, 2020 | 18.89 | 18.94 | 18.53 | 18.60 | 415,313 | -0.25(-1.33%) |
Dec 02, 2020 | 18.70 | 19.12 | 18.31 | 18.85 | 672,710 | +0.17(+0.91%) |
Dec 01, 2020 | 18.80 | 18.85 | 18.32 | 18.68 | 815,269 | +0.22(+1.19%) |
Nov 30, 2020 | 18.53 | 18.71 | 18.16 | 18.46 | 574,207 | -0.16(-0.86%) |
Nov 27, 2020 | 18.11 | 18.62 | 18.08 | 18.62 | 337,500 | +0.57(+3.16%) |
Nov 25, 2020 | 18.79 | 18.79 | 17.91 | 18.05 | 1,082,100 | -0.65(-3.48%) |
Nov 24, 2020 | 18.69 | 18.90 | 18.25 | 18.70 | 658,301 | +0.22(+1.19%) |
Nov 23, 2020 | 18.48 | 18.58 | 18.15 | 18.48 | 632,951 | +0.30(+1.65%) |
Nov 20, 2020 | 17.78 | 18.30 | 17.66 | 18.18 | 592,900 | +0.26(+1.45%) |
Nov 19, 2020 | 17.75 | 18.10 | 17.69 | 17.92 | 419,639 | +0.11(+0.62%) |
Nov 18, 2020 | 17.88 | 18.24 | 17.68 | 17.81 | 793,601 | +0.05(+0.28%) |
Nov 17, 2020 | 17.85 | 17.88 | 17.18 | 17.76 | 757,406 | -0.26(-1.44%) |
Nov 16, 2020 | 18.28 | 18.28 | 17.59 | 18.02 | 986,255 | +0.18(+1.01%) |
Nov 13, 2020 | 18.06 | 18.40 | 17.78 | 17.84 | 419,800 | +0.01(+0.06%) |
Nov 12, 2020 | 18.22 | 18.32 | 17.75 | 17.83 | 459,597 | -0.39(-2.14%) |
Nov 11, 2020 | 18.65 | 18.77 | 17.98 | 18.22 | 643,215 | -0.25(-1.35%) |
Nov 10, 2020 | 18.02 | 18.71 | 17.73 | 18.47 | 990,468 | +0.68(+3.82%) |
Nov 09, 2020 | 17.29 | 18.13 | 17.08 | 17.79 | 1,178,510 | +1.11(+6.65%) |
Nov 06, 2020 | 17.22 | 17.50 | 16.45 | 16.68 | 1,577,800 | -1.60(-8.75%) |
Nov 05, 2020 | 18.07 | 18.66 | 18.07 | 18.28 | 991,962 | +0.23(+1.27%) |
Nov 04, 2020 | 17.07 | 18.48 | 17.07 | 18.05 | 1,236,101 | +0.97(+5.68%) |
Nov 03, 2020 | 16.84 | 17.23 | 16.62 | 17.08 | 1,068,497 | +0.48(+2.89%) |