Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.45 | 22.11 | 18.38 | 19.70 | 4,357,500 | +1.26(+6.83%) |
Jan 28, 2021 | 18.84 | 19.07 | 18.25 | 18.44 | 1,880,439 | -0.34(-1.81%) |
Jan 27, 2021 | 17.91 | 19.10 | 17.57 | 18.78 | 2,226,393 | +0.54(+2.96%) |
Jan 26, 2021 | 17.90 | 18.75 | 17.83 | 18.24 | 1,168,871 | +0.50(+2.82%) |
Jan 25, 2021 | 17.10 | 17.76 | 16.88 | 17.74 | 1,235,124 | +1.18(+7.13%) |
Jan 22, 2021 | 16.53 | 16.71 | 16.41 | 16.56 | 681,200 | -0.10(-0.60%) |
Jan 21, 2021 | 16.94 | 17.01 | 16.53 | 16.66 | 916,310 | -0.25(-1.48%) |
Jan 20, 2021 | 17.36 | 17.48 | 16.87 | 16.91 | 951,653 | -0.31(-1.80%) |
Jan 19, 2021 | 17.13 | 17.29 | 16.73 | 17.22 | 1,229,656 | +0.24(+1.41%) |
Jan 15, 2021 | 17.75 | 18.10 | 16.85 | 16.98 | 2,358,300 | -0.82(-4.61%) |
Jan 14, 2021 | 18.58 | 18.73 | 17.73 | 17.80 | 1,400,217 | -0.53(-2.89%) |
Jan 13, 2021 | 19.03 | 19.14 | 18.26 | 18.33 | 700,587 | -0.70(-3.68%) |
Jan 12, 2021 | 18.69 | 19.66 | 18.66 | 19.03 | 963,914 | +0.29(+1.55%) |
Jan 11, 2021 | 19.21 | 19.67 | 18.32 | 18.74 | 1,151,334 | -0.47(-2.45%) |
Jan 08, 2021 | 18.69 | 19.28 | 18.61 | 19.21 | 749,500 | +0.61(+3.28%) |
Jan 07, 2021 | 17.64 | 18.66 | 17.64 | 18.60 | 660,800 | +1.07(+6.10%) |
Jan 06, 2021 | 17.63 | 18.07 | 17.37 | 17.53 | 1,079,280 | -0.45(-2.50%) |
Jan 05, 2021 | 17.56 | 18.00 | 17.38 | 17.98 | 938,651 | +0.32(+1.81%) |
Jan 04, 2021 | 17.18 | 17.70 | 17.04 | 17.66 | 1,240,254 | +0.66(+3.88%) |
Dec 31, 2020 | 17.00 | 17.00 | 17.00 | 817,661 | -0.94(-5.24%) | |
Dec 30, 2020 | 18.20 | 18.59 | 17.93 | 17.94 | 817,661 | -0.31(-1.70%) |
Dec 29, 2020 | 18.75 | 18.81 | 17.80 | 18.25 | 1,118,099 | -0.42(-2.25%) |
Dec 28, 2020 | 18.60 | 18.81 | 18.16 | 18.67 | 1,106,346 | +0.22(+1.19%) |
Dec 24, 2020 | 18.52 | 18.54 | 18.25 | 18.45 | 286,400 | -0.06(-0.32%) |
Dec 23, 2020 | 18.89 | 18.90 | 18.35 | 18.51 | 639,765 | -0.22(-1.17%) |
Dec 22, 2020 | 18.95 | 19.46 | 18.61 | 18.73 | 982,878 | +0.08(+0.43%) |
Dec 21, 2020 | 18.65 | 18.80 | 18.34 | 18.65 | 727,798 | -0.10(-0.53%) |
Dec 18, 2020 | 19.33 | 19.40 | 18.16 | 18.75 | 3,128,600 | -0.28(-1.47%) |
Dec 17, 2020 | 17.79 | 19.15 | 17.70 | 19.03 | 1,504,694 | +1.37(+7.76%) |
Dec 16, 2020 | 18.48 | 18.65 | 17.57 | 17.66 | 1,163,864 | -0.77(-4.18%) |
Dec 15, 2020 | 17.86 | 18.48 | 17.35 | 18.43 | 1,121,222 | +0.79(+4.48%) |
Dec 14, 2020 | 16.92 | 18.23 | 16.90 | 17.64 | 1,232,076 | +0.89(+5.34%) |
Dec 11, 2020 | 16.76 | 16.85 | 16.42 | 16.75 | 596,200 | -0.05(-0.33%) |
Dec 10, 2020 | 16.61 | 16.94 | 16.51 | 16.80 | 444,144 | +0.21(+1.27%) |
Dec 09, 2020 | 17.37 | 17.46 | 16.46 | 16.59 | 712,859 | -0.69(-3.99%) |
Dec 08, 2020 | 17.16 | 17.50 | 17.04 | 17.28 | 761,539 | -0.06(-0.35%) |
Dec 07, 2020 | 17.45 | 17.72 | 17.25 | 17.34 | 505,146 | -0.06(-0.34%) |
Dec 04, 2020 | 17.17 | 17.54 | 17.10 | 17.40 | 556,500 | +0.33(+1.93%) |
Dec 03, 2020 | 17.24 | 17.39 | 17.00 | 17.07 | 604,510 | -0.20(-1.19%) |
Dec 02, 2020 | 16.50 | 17.55 | 16.50 | 17.27 | 938,986 | +0.80(+4.89%) |
Dec 01, 2020 | 16.39 | 16.64 | 16.16 | 16.47 | 1,094,045 | +0.08(+0.49%) |
Nov 30, 2020 | 16.91 | 16.96 | 16.29 | 16.39 | 1,004,730 | -0.40(-2.38%) |
Nov 27, 2020 | 16.50 | 16.83 | 16.35 | 16.79 | 336,600 | +0.31(+1.88%) |
Nov 25, 2020 | 16.58 | 16.75 | 16.35 | 16.48 | 643,500 | -0.21(-1.26%) |
Nov 24, 2020 | 16.54 | 16.99 | 16.42 | 16.69 | 999,644 | +0.16(+0.97%) |
Nov 23, 2020 | 16.84 | 16.85 | 16.20 | 16.53 | 1,134,230 | -0.23(-1.37%) |
Nov 20, 2020 | 17.34 | 17.34 | 16.72 | 16.76 | 833,300 | -0.51(-2.95%) |
Nov 19, 2020 | 17.05 | 17.37 | 16.90 | 17.27 | 529,051 | +0.16(+0.94%) |
Nov 18, 2020 | 17.56 | 17.64 | 17.07 | 17.11 | 804,408 | -0.45(-2.56%) |
Nov 17, 2020 | 16.93 | 17.66 | 16.73 | 17.56 | 799,212 | +0.61(+3.60%) |
Nov 16, 2020 | 17.46 | 17.48 | 16.70 | 16.95 | 920,555 | -0.32(-1.85%) |
Nov 13, 2020 | 17.25 | 17.50 | 17.14 | 17.27 | 584,700 | +0.13(+0.76%) |
Nov 12, 2020 | 17.20 | 17.65 | 16.99 | 17.14 | 911,580 | +0.03(+0.18%) |
Nov 11, 2020 | 16.88 | 17.40 | 16.77 | 17.11 | 1,162,840 | +0.27(+1.60%) |
Nov 10, 2020 | 17.08 | 17.25 | 16.52 | 16.84 | 1,124,470 | -0.25(-1.46%) |
Nov 09, 2020 | 18.32 | 18.79 | 17.09 | 17.09 | 1,415,393 | -0.33(-1.89%) |
Nov 06, 2020 | 17.33 | 18.99 | 17.18 | 17.42 | 1,562,400 | +0.53(+3.14%) |
Nov 05, 2020 | 17.23 | 17.58 | 16.84 | 16.89 | 1,051,168 | -0.08(-0.47%) |
Nov 04, 2020 | 15.85 | 17.26 | 15.85 | 16.97 | 1,118,682 | +1.20(+7.61%) |
Nov 03, 2020 | 16.25 | 16.55 | 15.64 | 15.77 | 1,364,467 | -0.35(-2.17%) |