Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.59 | 18.59 | 18.27 | 18.32 | 52,893 | -0.58(-3.08%) |
Jan 28, 2021 | 18.71 | 18.95 | 18.69 | 18.90 | 8,111 | +0.15(+0.82%) |
Jan 27, 2021 | 19.09 | 19.09 | 18.71 | 18.75 | 14,931 | -0.58(-3.00%) |
Jan 26, 2021 | 19.48 | 19.79 | 19.15 | 19.33 | 9,117 | -0.12(-0.62%) |
Jan 25, 2021 | 19.70 | 19.74 | 19.23 | 19.45 | 25,856 | -0.26(-1.31%) |
Jan 22, 2021 | 19.82 | 19.84 | 19.59 | 19.70 | 9,123 | -0.41(-2.06%) |
Jan 21, 2021 | 20.33 | 20.33 | 20.04 | 20.12 | 16,894 | +0.02(+0.09%) |
Jan 20, 2021 | 19.88 | 20.10 | 19.88 | 20.10 | 6,487 | +0.64(+3.31%) |
Jan 19, 2021 | 19.72 | 19.72 | 19.41 | 19.45 | 16,566 | -0.10(-0.52%) |
Jan 15, 2021 | 19.66 | 19.66 | 19.56 | 19.56 | 15,531 | -0.40(-1.98%) |
Jan 14, 2021 | 20.01 | 20.15 | 19.91 | 19.95 | 9,048 | +0.17(+0.88%) |
Jan 13, 2021 | 19.92 | 19.93 | 19.69 | 19.78 | 6,578 | +0.02(+0.09%) |
Jan 12, 2021 | 19.70 | 19.83 | 19.67 | 19.76 | 44,492 | +0.21(+1.08%) |
Jan 11, 2021 | 19.58 | 19.69 | 19.52 | 19.55 | 13,889 | -0.08(-0.42%) |
Jan 08, 2021 | 19.56 | 19.63 | 19.43 | 19.63 | 19,984 | +0.45(+2.35%) |
Jan 07, 2021 | 19.22 | 19.22 | 19.07 | 19.18 | 21,307 | -0.14(-0.71%) |
Jan 06, 2021 | 19.22 | 19.44 | 19.22 | 19.32 | 88,113 | -0.33(-1.69%) |
Jan 05, 2021 | 19.51 | 19.65 | 19.47 | 19.65 | 9,408 | +0.35(+1.84%) |
Jan 04, 2021 | 19.50 | 19.54 | 19.26 | 19.29 | 14,436 | +0.33(+1.72%) |
Dec 31, 2020 | 18.97 | 18.97 | 18.97 | 24,749 | +0.04(+0.19%) | |
Dec 30, 2020 | 19.09 | 19.13 | 18.93 | 18.93 | 24,749 | -0.26(-1.34%) |
Dec 29, 2020 | 19.24 | 19.24 | 19.04 | 19.19 | 9,175 | -0.12(-0.62%) |
Dec 28, 2020 | 19.23 | 19.33 | 19.13 | 19.31 | 14,143 | +0.42(+2.24%) |
Dec 24, 2020 | 18.89 | 18.89 | 18.83 | 18.88 | 8,471 | +0.06(+0.34%) |
Dec 23, 2020 | 18.95 | 18.95 | 18.68 | 18.82 | 16,907 | +0.13(+0.69%) |
Dec 22, 2020 | 18.89 | 18.94 | 18.50 | 18.69 | 56,912 | -0.80(-4.11%) |
Dec 21, 2020 | 19.15 | 19.49 | 19.15 | 19.49 | 20,890 | +0.06(+0.30%) |
Dec 18, 2020 | 19.35 | 19.57 | 19.26 | 19.43 | 4,415 | -0.10(-0.53%) |
Dec 17, 2020 | 19.64 | 19.64 | 19.45 | 19.54 | 12,529 | +0.04(+0.22%) |
Dec 16, 2020 | 19.25 | 19.59 | 19.25 | 19.49 | 9,209 | +0.31(+1.62%) |
Dec 15, 2020 | 19.07 | 19.18 | 19.06 | 19.18 | 5,409 | +0.30(+1.58%) |
Dec 14, 2020 | 19.13 | 19.22 | 18.88 | 18.89 | 17,264 | +0.14(+0.75%) |
Dec 11, 2020 | 18.88 | 18.88 | 18.66 | 18.75 | 24,172 | -0.31(-1.62%) |
Dec 10, 2020 | 19.01 | 19.09 | 18.93 | 19.05 | 6,419 | +0.19(+0.98%) |
Dec 09, 2020 | 19.03 | 19.15 | 18.81 | 18.87 | 9,848 | -0.01(-0.07%) |
Dec 08, 2020 | 18.84 | 18.94 | 18.79 | 18.88 | 62,107 | -0.04(-0.20%) |
Dec 07, 2020 | 18.75 | 18.97 | 18.75 | 18.92 | 13,500 | +0.41(+2.21%) |
Dec 04, 2020 | 18.60 | 18.70 | 18.40 | 18.51 | 21,854 | -0.04(-0.20%) |
Dec 03, 2020 | 18.57 | 18.69 | 18.52 | 18.55 | 19,397 | +0.04(+0.20%) |
Dec 02, 2020 | 18.36 | 18.60 | 18.36 | 18.51 | 190,165 | +0.30(+1.64%) |
Dec 01, 2020 | 18.21 | 18.53 | 18.11 | 18.21 | 41,000 | +0.44(+2.50%) |
Nov 30, 2020 | 18.11 | 18.11 | 17.75 | 17.77 | 14,744 | -0.75(-4.06%) |
Nov 27, 2020 | 18.43 | 18.61 | 18.43 | 18.52 | 15,894 | +0.35(+1.91%) |
Nov 25, 2020 | 18.09 | 18.20 | 18.00 | 18.17 | 10,485 | -0.04(-0.24%) |
Nov 24, 2020 | 18.02 | 18.27 | 17.96 | 18.22 | 14,354 | +0.33(+1.85%) |
Nov 23, 2020 | 18.02 | 18.05 | 17.84 | 17.88 | 72,348 | +0.31(+1.75%) |
Nov 20, 2020 | 17.59 | 17.62 | 17.58 | 17.58 | 4,635 | +0.08(+0.47%) |
Nov 19, 2020 | 17.56 | 17.56 | 17.49 | 17.49 | 5,959 | -0.07(-0.41%) |
Nov 18, 2020 | 17.67 | 17.68 | 17.57 | 17.57 | 8,336 | -0.05(-0.26%) |
Nov 17, 2020 | 17.53 | 17.74 | 17.53 | 17.61 | 10,208 | +0.05(+0.26%) |
Nov 16, 2020 | 17.40 | 17.68 | 17.35 | 17.57 | 74,882 | +0.27(+1.57%) |
Nov 13, 2020 | 17.17 | 17.30 | 17.17 | 17.30 | 8,719 | +0.22(+1.27%) |
Nov 12, 2020 | 17.25 | 17.36 | 17.04 | 17.08 | 11,758 | -0.35(-2.02%) |
Nov 11, 2020 | 17.40 | 17.49 | 17.39 | 17.43 | 14,280 | -0.13(-0.72%) |
Nov 10, 2020 | 17.30 | 17.58 | 17.22 | 17.56 | 17,628 | +0.39(+2.27%) |
Nov 09, 2020 | 17.17 | 17.44 | 17.14 | 17.17 | 79,587 | +0.47(+2.79%) |
Nov 06, 2020 | 16.54 | 16.72 | 16.54 | 16.70 | 15,011 | +0.17(+1.01%) |
Nov 05, 2020 | 16.14 | 16.56 | 16.13 | 16.53 | 54,166 | +0.60(+3.75%) |
Nov 04, 2020 | 15.70 | 15.97 | 15.70 | 15.94 | 11,631 | +0.24(+1.56%) |
Nov 03, 2020 | 15.63 | 15.77 | 15.63 | 15.69 | 5,961 | +0.30(+1.94%) |