Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.25 | 19.25 | 18.97 | 19.06 | 31,139 | -0.61(-3.12%) |
Jan 28, 2021 | 19.57 | 19.73 | 19.51 | 19.68 | 28,183 | +0.18(+0.94%) |
Jan 27, 2021 | 19.51 | 19.60 | 19.49 | 19.49 | 10,825 | -0.60(-2.99%) |
Jan 26, 2021 | 20.11 | 20.11 | 20.06 | 20.09 | 27,800 | -0.12(-0.59%) |
Jan 25, 2021 | 20.14 | 20.24 | 20.01 | 20.21 | 151,761 | +0.15(+0.75%) |
Jan 22, 2021 | 20.04 | 20.08 | 20.00 | 20.06 | 32,894 | -0.23(-1.11%) |
Jan 21, 2021 | 20.38 | 20.46 | 20.21 | 20.29 | 51,263 | +0.03(+0.17%) |
Jan 20, 2021 | 20.23 | 20.27 | 20.18 | 20.25 | 56,381 | +0.28(+1.40%) |
Jan 19, 2021 | 20.08 | 20.08 | 19.96 | 19.97 | 61,180 | +0.36(+1.85%) |
Jan 15, 2021 | 19.67 | 19.72 | 19.56 | 19.61 | 275,141 | -0.35(-1.75%) |
Jan 14, 2021 | 20.01 | 20.08 | 19.96 | 19.96 | 9,799,935 | +0.03(+0.17%) |
Jan 13, 2021 | 19.90 | 19.97 | 19.87 | 19.93 | 13,438 | +0.11(+0.56%) |
Jan 12, 2021 | 19.75 | 19.81 | 19.75 | 19.81 | 9,020 | +0.16(+0.83%) |
Jan 11, 2021 | 19.60 | 19.82 | 19.60 | 19.65 | 186,626 | -0.31(-1.54%) |
Jan 08, 2021 | 19.78 | 19.96 | 19.76 | 19.96 | 17,982 | +0.66(+3.40%) |
Jan 07, 2021 | 19.26 | 19.30 | 19.25 | 19.30 | 3,464 | +0.16(+0.82%) |
Jan 06, 2021 | 19.05 | 19.18 | 19.05 | 19.15 | 12,181 | -0.02(-0.11%) |
Jan 05, 2021 | 18.97 | 19.23 | 18.97 | 19.17 | 23,683 | +0.50(+2.68%) |
Jan 04, 2021 | 19.10 | 19.10 | 18.66 | 18.67 | 208,193 | +0.12(+0.62%) |
Dec 31, 2020 | 18.55 | 18.55 | 18.55 | 40,192 | +0.01(+0.04%) | |
Dec 30, 2020 | 18.58 | 18.70 | 18.54 | 18.54 | 40,192 | +0.13(+0.72%) |
Dec 29, 2020 | 18.37 | 18.45 | 18.37 | 18.41 | 17,500 | -0.04(-0.23%) |
Dec 28, 2020 | 18.30 | 18.49 | 18.30 | 18.45 | 210,859 | +0.27(+1.50%) |
Dec 24, 2020 | 18.20 | 18.20 | 18.15 | 18.18 | 8,984 | +0.08(+0.45%) |
Dec 23, 2020 | 18.08 | 18.12 | 18.08 | 18.10 | 13,421 | +0.33(+1.87%) |
Dec 22, 2020 | 17.88 | 17.94 | 17.75 | 17.77 | 31,849 | -0.31(-1.69%) |
Dec 21, 2020 | 17.84 | 18.07 | 17.83 | 18.07 | 49,572 | -0.19(-1.04%) |
Dec 18, 2020 | 18.20 | 18.26 | 18.20 | 18.26 | 8,542 | +0.01(+0.04%) |
Dec 17, 2020 | 18.24 | 18.27 | 18.24 | 18.26 | 12,968 | +0.12(+0.67%) |
Dec 16, 2020 | 18.05 | 18.15 | 18.05 | 18.14 | 12,303 | +0.05(+0.28%) |
Dec 15, 2020 | 17.95 | 18.08 | 17.92 | 18.08 | 51,375 | +0.11(+0.59%) |
Dec 14, 2020 | 17.93 | 17.99 | 17.86 | 17.98 | 397,930 | +0.08(+0.46%) |
Dec 11, 2020 | 17.86 | 17.93 | 17.86 | 17.90 | 20,324 | -0.06(-0.31%) |
Dec 10, 2020 | 17.75 | 17.95 | 17.75 | 17.95 | 5,826 | +0.20(+1.15%) |
Dec 09, 2020 | 17.88 | 17.88 | 17.67 | 17.75 | 21,596 | -0.03(-0.14%) |
Dec 08, 2020 | 17.75 | 17.78 | 17.72 | 17.77 | 54,261 | +0.04(+0.24%) |
Dec 07, 2020 | 17.77 | 17.78 | 17.70 | 17.73 | 13,169 | -0.01(-0.05%) |
Dec 04, 2020 | 17.71 | 17.74 | 17.71 | 17.74 | 15,022 | +0.23(+1.31%) |
Dec 03, 2020 | 17.46 | 17.61 | 17.46 | 17.51 | 27,849 | +0.22(+1.26%) |
Dec 02, 2020 | 17.29 | 17.32 | 17.27 | 17.29 | 23,777 | +0.03(+0.17%) |
Dec 01, 2020 | 17.18 | 17.29 | 17.13 | 17.26 | 11,296 | +0.38(+2.28%) |
Nov 30, 2020 | 17.01 | 17.01 | 16.88 | 16.88 | 12,781 | -0.38(-2.21%) |
Nov 27, 2020 | 17.20 | 17.26 | 17.20 | 17.26 | 4,565 | +0.17(+0.98%) |
Nov 25, 2020 | 17.03 | 17.10 | 17.01 | 17.09 | 4,123 | -0.11(-0.62%) |
Nov 24, 2020 | 17.08 | 17.20 | 17.06 | 17.20 | 21,273 | +0.24(+1.42%) |
Nov 23, 2020 | 16.93 | 16.97 | 16.93 | 16.96 | 3,701 | +0.12(+0.70%) |
Nov 20, 2020 | 16.86 | 16.87 | 16.84 | 16.84 | 6,627 | +0.04(+0.24%) |
Nov 19, 2020 | 16.77 | 16.81 | 16.77 | 16.80 | 3,156 | +0.01(+0.09%) |
Nov 18, 2020 | 16.88 | 16.90 | 16.79 | 16.79 | 2,408 | -0.04(-0.25%) |
Nov 17, 2020 | 16.84 | 16.85 | 16.81 | 16.83 | 4,427 | +0.01(+0.06%) |
Nov 16, 2020 | 16.76 | 16.82 | 16.76 | 16.82 | 24,711 | +0.19(+1.17%) |
Nov 13, 2020 | 16.56 | 16.63 | 16.50 | 16.62 | 5,596 | +0.34(+2.10%) |
Nov 12, 2020 | 16.54 | 16.54 | 16.27 | 16.28 | 11,293 | -0.17(-1.05%) |
Nov 11, 2020 | 16.46 | 16.49 | 16.44 | 16.46 | 5,682 | +0.10(+0.60%) |
Nov 10, 2020 | 16.37 | 16.42 | 16.32 | 16.36 | 9,504 | -0.07(-0.45%) |
Nov 09, 2020 | 16.85 | 16.85 | 16.43 | 16.43 | 12,118 | +0.06(+0.35%) |
Nov 06, 2020 | 16.31 | 16.37 | 16.27 | 16.37 | 13,697 | +0.07(+0.44%) |
Nov 05, 2020 | 16.22 | 16.34 | 16.19 | 16.30 | 3,380 | +0.36(+2.23%) |
Nov 04, 2020 | 15.86 | 16.01 | 15.86 | 15.95 | 3,792 | +0.40(+2.56%) |
Nov 03, 2020 | 15.53 | 15.59 | 15.52 | 15.55 | 31,945 | +0.17(+1.10%) |