Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.26 | 25.85 | 24.44 | 24.69 | 122,800 | -1.75(-6.62%) |
Jan 28, 2021 | 27.10 | 27.26 | 26.12 | 26.44 | 101,805 | -0.45(-1.67%) |
Jan 27, 2021 | 27.91 | 28.40 | 26.77 | 26.89 | 139,619 | -1.52(-5.35%) |
Jan 26, 2021 | 28.00 | 28.49 | 27.73 | 28.41 | 139,638 | +0.42(+1.50%) |
Jan 25, 2021 | 27.43 | 27.99 | 26.96 | 27.99 | 110,534 | +0.73(+2.68%) |
Jan 22, 2021 | 27.01 | 27.38 | 26.28 | 27.26 | 175,400 | +0.25(+0.93%) |
Jan 21, 2021 | 26.46 | 27.58 | 26.46 | 27.01 | 148,336 | +0.67(+2.54%) |
Jan 20, 2021 | 25.76 | 26.79 | 25.70 | 26.34 | 169,634 | +2.32(+9.66%) |
Jan 19, 2021 | 23.50 | 24.40 | 23.49 | 24.02 | 143,494 | +1.27(+5.58%) |
Jan 15, 2021 | 22.67 | 23.78 | 22.64 | 22.75 | 139,400 | +1.04(+4.79%) |
Jan 14, 2021 | 21.10 | 21.85 | 21.10 | 21.71 | 110,943 | +1.20(+5.85%) |
Jan 13, 2021 | 20.62 | 21.27 | 20.13 | 20.51 | 64,832 | -0.01(-0.05%) |
Jan 12, 2021 | 20.03 | 21.65 | 20.03 | 20.52 | 269,074 | +2.14(+11.64%) |
Jan 11, 2021 | 18.49 | 18.65 | 18.25 | 18.38 | 98,109 | -0.46(-2.44%) |
Jan 08, 2021 | 19.33 | 19.36 | 18.55 | 18.84 | 115,200 | -0.38(-1.98%) |
Jan 07, 2021 | 19.51 | 19.51 | 18.93 | 19.22 | 82,741 | -0.27(-1.39%) |
Jan 06, 2021 | 19.10 | 19.85 | 18.80 | 19.49 | 80,340 | +0.33(+1.72%) |
Jan 05, 2021 | 19.29 | 19.55 | 18.94 | 19.16 | 71,512 | -0.09(-0.47%) |
Jan 04, 2021 | 19.14 | 19.38 | 18.90 | 19.25 | 82,933 | +0.67(+3.61%) |
Dec 31, 2020 | 18.58 | 18.58 | 18.58 | 114,701 | -0.36(-1.90%) | |
Dec 30, 2020 | 18.98 | 19.15 | 18.49 | 18.94 | 114,701 | -0.08(-0.42%) |
Dec 29, 2020 | 18.80 | 19.38 | 18.80 | 19.02 | 109,249 | +0.22(+1.17%) |
Dec 28, 2020 | 19.06 | 19.16 | 18.72 | 18.80 | 126,764 | -0.15(-0.79%) |
Dec 24, 2020 | 18.52 | 19.33 | 18.52 | 18.95 | 78,200 | +0.78(+4.29%) |
Dec 23, 2020 | 17.76 | 18.52 | 17.76 | 18.17 | 121,243 | +0.61(+3.47%) |
Dec 22, 2020 | 17.52 | 17.70 | 17.26 | 17.56 | 131,459 | +0.01(+0.06%) |
Dec 21, 2020 | 17.52 | 17.80 | 16.87 | 17.55 | 262,043 | -0.15(-0.85%) |
Dec 18, 2020 | 18.17 | 18.26 | 17.58 | 17.70 | 651,200 | -0.55(-3.01%) |
Dec 17, 2020 | 18.74 | 18.80 | 18.11 | 18.25 | 133,786 | -0.31(-1.67%) |
Dec 16, 2020 | 18.45 | 18.92 | 18.25 | 18.56 | 158,838 | +0.05(+0.27%) |
Dec 15, 2020 | 19.01 | 19.20 | 17.88 | 18.51 | 302,454 | -0.61(-3.19%) |
Dec 14, 2020 | 20.48 | 20.48 | 19.11 | 19.12 | 275,876 | -1.37(-6.69%) |
Dec 11, 2020 | 20.95 | 20.98 | 20.37 | 20.49 | 69,800 | -0.59(-2.80%) |
Dec 10, 2020 | 20.79 | 21.10 | 20.52 | 21.08 | 54,618 | +0.24(+1.15%) |
Dec 09, 2020 | 21.25 | 21.39 | 20.65 | 20.84 | 80,007 | -0.17(-0.81%) |
Dec 08, 2020 | 20.56 | 21.23 | 20.56 | 21.01 | 63,203 | +0.47(+2.29%) |
Dec 07, 2020 | 20.80 | 21.00 | 20.43 | 20.54 | 100,231 | -0.32(-1.53%) |
Dec 04, 2020 | 20.96 | 21.49 | 20.78 | 20.86 | 141,500 | -0.44(-2.07%) |
Dec 03, 2020 | 21.60 | 21.93 | 21.00 | 21.30 | 155,255 | -0.46(-2.11%) |
Dec 02, 2020 | 21.33 | 22.07 | 21.33 | 21.76 | 64,437 | +0.33(+1.54%) |
Dec 01, 2020 | 21.69 | 21.99 | 21.38 | 21.43 | 89,080 | -0.19(-0.88%) |
Nov 30, 2020 | 22.49 | 22.49 | 21.54 | 21.62 | 128,951 | -1.34(-5.84%) |
Nov 27, 2020 | 22.23 | 22.99 | 22.23 | 22.96 | 99,400 | +0.87(+3.94%) |
Nov 25, 2020 | 22.01 | 22.17 | 21.69 | 22.09 | 66,900 | -0.16(-0.72%) |
Nov 24, 2020 | 21.78 | 22.50 | 21.75 | 22.25 | 69,954 | +0.64(+2.96%) |
Nov 23, 2020 | 22.65 | 22.65 | 21.61 | 21.61 | 67,604 | -1.09(-4.80%) |
Nov 20, 2020 | 23.01 | 23.01 | 22.40 | 22.70 | 54,900 | -0.62(-2.66%) |
Nov 19, 2020 | 23.08 | 23.57 | 23.03 | 23.32 | 63,773 | +0.48(+2.10%) |
Nov 18, 2020 | 22.64 | 23.22 | 22.63 | 22.84 | 52,675 | +0.19(+0.84%) |
Nov 17, 2020 | 22.20 | 22.84 | 22.00 | 22.65 | 53,210 | +0.67(+3.05%) |
Nov 16, 2020 | 21.89 | 22.25 | 21.86 | 21.98 | 52,764 | +0.16(+0.73%) |
Nov 13, 2020 | 21.70 | 22.10 | 21.59 | 21.82 | 52,400 | +0.16(+0.74%) |
Nov 12, 2020 | 21.69 | 22.02 | 21.18 | 21.66 | 83,156 | -0.38(-1.72%) |
Nov 11, 2020 | 22.47 | 22.74 | 21.50 | 22.04 | 101,508 | -0.30(-1.34%) |
Nov 10, 2020 | 22.92 | 23.14 | 22.07 | 22.34 | 138,521 | -0.97(-4.16%) |
Nov 09, 2020 | 22.85 | 23.85 | 22.35 | 23.31 | 190,838 | +1.76(+8.17%) |
Nov 06, 2020 | 21.69 | 21.69 | 20.80 | 21.55 | 65,400 | -0.46(-2.09%) |
Nov 05, 2020 | 21.85 | 22.26 | 21.50 | 22.01 | 43,286 | +0.57(+2.66%) |
Nov 04, 2020 | 20.86 | 21.61 | 20.86 | 21.44 | 35,625 | +0.77(+3.73%) |
Nov 03, 2020 | 20.22 | 20.99 | 20.22 | 20.67 | 47,064 | +0.93(+4.71%) |