Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.06 | 18.09 | 17.03 | 17.22 | 4,959,757 | -0.87(-4.79%) |
Jan 28, 2021 | 17.79 | 18.26 | 17.38 | 18.09 | 4,806,588 | +0.56(+3.17%) |
Jan 27, 2021 | 17.73 | 18.05 | 17.12 | 17.53 | 5,638,291 | -0.86(-4.66%) |
Jan 26, 2021 | 18.88 | 19.07 | 17.99 | 18.39 | 4,524,746 | -0.36(-1.91%) |
Jan 25, 2021 | 19.27 | 19.37 | 18.37 | 18.75 | 3,964,208 | -0.57(-2.93%) |
Jan 22, 2021 | 18.84 | 19.33 | 18.73 | 19.31 | 3,092,100 | -0.08(-0.39%) |
Jan 21, 2021 | 19.66 | 19.99 | 19.37 | 19.39 | 3,185,395 | -0.18(-0.91%) |
Jan 20, 2021 | 19.97 | 20.11 | 19.19 | 19.57 | 3,239,129 | -0.14(-0.72%) |
Jan 19, 2021 | 18.77 | 19.82 | 18.69 | 19.71 | 6,150,475 | +1.22(+6.57%) |
Jan 15, 2021 | 18.36 | 18.84 | 17.99 | 18.49 | 5,420,409 | -0.08(-0.41%) |
Jan 14, 2021 | 18.13 | 18.68 | 17.99 | 18.57 | 3,375,713 | +0.67(+3.74%) |
Jan 13, 2021 | 18.24 | 18.53 | 17.85 | 17.90 | 3,225,590 | -0.58(-3.16%) |
Jan 12, 2021 | 18.10 | 18.52 | 17.98 | 18.48 | 1,884,238 | +0.44(+2.45%) |
Jan 11, 2021 | 17.74 | 18.27 | 17.62 | 18.04 | 2,274,759 | -0.41(-2.20%) |
Jan 08, 2021 | 18.76 | 18.79 | 18.14 | 18.45 | 3,106,959 | -0.25(-1.36%) |
Jan 07, 2021 | 19.04 | 19.04 | 18.28 | 18.70 | 3,962,802 | +0.23(+1.22%) |
Jan 06, 2021 | 18.54 | 19.09 | 18.31 | 18.48 | 7,322,079 | +0.05(+0.26%) |
Jan 05, 2021 | 17.99 | 18.60 | 17.93 | 18.43 | 7,492,291 | +0.56(+3.11%) |
Jan 04, 2021 | 17.55 | 17.99 | 17.52 | 17.87 | 5,539,591 | +0.77(+4.52%) |
Dec 31, 2020 | 17.10 | 17.10 | 17.10 | 2,726,196 | -0.27(-1.57%) | |
Dec 30, 2020 | 16.65 | 17.51 | 16.63 | 17.37 | 2,726,196 | +0.75(+4.54%) |
Dec 29, 2020 | 16.64 | 16.81 | 16.47 | 16.62 | 1,748,407 | +0.02(+0.11%) |
Dec 28, 2020 | 16.75 | 16.91 | 16.58 | 16.60 | 1,301,679 | +0.08(+0.51%) |
Dec 24, 2020 | 16.90 | 16.90 | 16.39 | 16.52 | 1,332,388 | -0.27(-1.63%) |
Dec 23, 2020 | 16.53 | 16.94 | 16.53 | 16.79 | 1,415,380 | +0.45(+2.77%) |
Dec 22, 2020 | 16.75 | 16.87 | 16.28 | 16.34 | 3,041,093 | -0.56(-3.29%) |
Dec 21, 2020 | 15.98 | 16.99 | 15.85 | 16.89 | 3,204,512 | +0.05(+0.28%) |
Dec 18, 2020 | 17.14 | 17.24 | 16.82 | 16.85 | 2,886,398 | -0.40(-2.30%) |
Dec 17, 2020 | 17.53 | 17.85 | 17.18 | 17.24 | 3,674,497 | -0.08(-0.49%) |
Dec 16, 2020 | 17.53 | 17.60 | 16.95 | 17.33 | 4,968,171 | -0.19(-1.08%) |
Dec 15, 2020 | 16.89 | 17.53 | 16.85 | 17.51 | 7,674,009 | +0.81(+4.85%) |
Dec 14, 2020 | 17.17 | 17.21 | 16.69 | 16.70 | 2,690,579 | -0.23(-1.34%) |
Dec 11, 2020 | 17.01 | 17.03 | 16.77 | 16.93 | 3,122,736 | -0.34(-1.96%) |
Dec 10, 2020 | 16.87 | 17.40 | 16.84 | 17.27 | 3,690,610 | +0.36(+2.11%) |
Dec 09, 2020 | 17.12 | 17.21 | 16.57 | 16.91 | 5,052,405 | -0.01(-0.06%) |
Dec 08, 2020 | 17.01 | 17.17 | 16.71 | 16.92 | 3,622,485 | -0.16(-0.93%) |
Dec 07, 2020 | 17.59 | 17.64 | 17.01 | 17.08 | 5,609,865 | -0.61(-3.45%) |
Dec 04, 2020 | 16.68 | 17.70 | 16.65 | 17.69 | 8,334,285 | +1.32(+8.03%) |
Dec 03, 2020 | 15.79 | 16.55 | 15.76 | 16.38 | 5,189,669 | +0.70(+4.50%) |
Dec 02, 2020 | 15.45 | 16.07 | 15.23 | 15.67 | 5,701,779 | +0.27(+1.77%) |
Dec 01, 2020 | 15.26 | 15.78 | 15.20 | 15.40 | 6,146,354 | +0.55(+3.73%) |
Nov 30, 2020 | 15.25 | 15.50 | 14.84 | 14.84 | 6,401,351 | -0.19(-1.25%) |
Nov 27, 2020 | 14.78 | 15.35 | 14.71 | 15.03 | 5,276,156 | +0.41(+2.83%) |
Nov 25, 2020 | 14.80 | 14.80 | 14.53 | 14.62 | 2,830,994 | -0.23(-1.58%) |
Nov 24, 2020 | 14.74 | 14.94 | 14.66 | 14.85 | 5,390,522 | +0.42(+2.93%) |
Nov 23, 2020 | 14.37 | 14.75 | 14.31 | 14.43 | 4,465,874 | +0.28(+1.99%) |
Nov 20, 2020 | 14.14 | 14.28 | 14.04 | 14.15 | 3,530,919 | +0.22(+1.55%) |
Nov 19, 2020 | 14.00 | 14.18 | 13.88 | 13.93 | 3,283,513 | -0.18(-1.26%) |
Nov 18, 2020 | 14.14 | 14.36 | 14.04 | 14.11 | 3,613,918 | +0.18(+1.28%) |
Nov 17, 2020 | 14.15 | 14.15 | 13.79 | 13.93 | 3,848,566 | -0.41(-2.88%) |
Nov 16, 2020 | 14.15 | 14.41 | 14.04 | 14.35 | 4,700,438 | +0.55(+4.02%) |
Nov 13, 2020 | 13.77 | 14.15 | 13.71 | 13.79 | 3,194,580 | +0.16(+1.17%) |
Nov 12, 2020 | 13.82 | 13.99 | 13.54 | 13.63 | 3,801,535 | -0.41(-2.94%) |
Nov 11, 2020 | 14.02 | 14.10 | 13.76 | 14.05 | 2,867,245 | +0.06(+0.40%) |
Nov 10, 2020 | 14.22 | 14.33 | 13.93 | 13.99 | 3,407,004 | -0.22(-1.52%) |
Nov 09, 2020 | 14.80 | 14.96 | 13.90 | 14.21 | 6,357,870 | +0.44(+3.21%) |
Nov 06, 2020 | 12.97 | 13.88 | 12.97 | 13.76 | 5,044,125 | +1.01(+7.96%) |
Nov 05, 2020 | 12.54 | 12.92 | 12.54 | 12.75 | 2,660,409 | +0.42(+3.43%) |
Nov 04, 2020 | 12.50 | 12.61 | 12.17 | 12.33 | 3,819,063 | -0.34(-2.67%) |
Nov 03, 2020 | 13.01 | 13.04 | 12.60 | 12.66 | 3,319,530 | -0.07(-0.52%) |