Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.19 | 22.98 | 21.19 | 22.07 | 187,700 | -0.30(-1.34%) |
Jan 28, 2021 | 22.82 | 23.00 | 22.03 | 22.37 | 177,223 | -0.27(-1.19%) |
Jan 27, 2021 | 22.24 | 23.54 | 21.35 | 22.64 | 304,843 | -0.29(-1.26%) |
Jan 26, 2021 | 22.12 | 23.57 | 21.88 | 22.93 | 186,098 | +0.81(+3.66%) |
Jan 25, 2021 | 21.02 | 22.18 | 20.64 | 22.12 | 201,051 | +1.12(+5.33%) |
Jan 22, 2021 | 20.63 | 21.02 | 20.26 | 21.00 | 164,100 | +0.09(+0.43%) |
Jan 21, 2021 | 20.77 | 20.99 | 19.95 | 20.91 | 144,819 | +0.13(+0.63%) |
Jan 20, 2021 | 20.50 | 21.01 | 20.50 | 20.78 | 161,313 | +0.27(+1.32%) |
Jan 19, 2021 | 20.70 | 21.02 | 20.05 | 20.51 | 150,178 | +0.48(+2.40%) |
Jan 15, 2021 | 20.67 | 21.14 | 19.83 | 20.03 | 234,700 | -0.90(-4.30%) |
Jan 14, 2021 | 20.49 | 21.05 | 20.36 | 20.93 | 195,545 | +0.64(+3.15%) |
Jan 13, 2021 | 21.00 | 21.12 | 20.19 | 20.29 | 311,593 | -0.76(-3.59%) |
Jan 12, 2021 | 21.00 | 21.65 | 20.55 | 21.05 | 204,278 | +0.11(+0.50%) |
Jan 11, 2021 | 21.00 | 21.10 | 20.20 | 20.94 | 118,711 | -0.06(-0.29%) |
Jan 08, 2021 | 21.05 | 21.29 | 20.40 | 21.00 | 233,100 | -0.11(-0.52%) |
Jan 07, 2021 | 20.60 | 21.28 | 20.10 | 21.11 | 142,726 | +1.17(+5.87%) |
Jan 06, 2021 | 19.04 | 20.86 | 18.99 | 19.94 | 178,878 | +1.06(+5.61%) |
Jan 05, 2021 | 17.80 | 19.00 | 17.54 | 18.88 | 231,322 | +0.89(+4.95%) |
Jan 04, 2021 | 18.23 | 18.40 | 17.72 | 17.99 | 178,461 | -0.03(-0.17%) |
Dec 31, 2020 | 18.02 | 18.02 | 18.02 | 230,234 | -0.07(-0.39%) | |
Dec 30, 2020 | 17.86 | 18.64 | 17.46 | 18.09 | 230,234 | +0.55(+3.14%) |
Dec 29, 2020 | 17.92 | 18.25 | 17.17 | 17.54 | 346,780 | -0.31(-1.74%) |
Dec 28, 2020 | 18.82 | 19.25 | 17.68 | 17.85 | 484,438 | -1.02(-5.41%) |
Dec 24, 2020 | 18.98 | 19.20 | 18.65 | 18.87 | 83,400 | -0.08(-0.42%) |
Dec 23, 2020 | 19.32 | 19.67 | 18.70 | 18.95 | 108,944 | -0.29(-1.51%) |
Dec 22, 2020 | 18.85 | 19.50 | 18.36 | 19.24 | 161,276 | +0.50(+2.67%) |
Dec 21, 2020 | 18.80 | 19.31 | 17.75 | 18.74 | 282,167 | -0.15(-0.79%) |
Dec 18, 2020 | 19.29 | 19.38 | 18.80 | 18.89 | 258,100 | -0.23(-1.20%) |
Dec 17, 2020 | 18.90 | 19.54 | 18.90 | 19.12 | 192,060 | +0.31(+1.65%) |
Dec 16, 2020 | 19.94 | 20.35 | 18.55 | 18.81 | 303,286 | +0.37(+2.01%) |
Dec 15, 2020 | 18.54 | 18.86 | 18.25 | 18.44 | 151,162 | -0.17(-0.91%) |
Dec 14, 2020 | 18.28 | 19.10 | 18.28 | 18.61 | 207,860 | +0.30(+1.64%) |
Dec 11, 2020 | 18.60 | 18.82 | 18.21 | 18.31 | 199,500 | -0.36(-1.93%) |
Dec 10, 2020 | 18.57 | 18.84 | 18.21 | 18.67 | 291,258 | +0.36(+1.97%) |
Dec 09, 2020 | 18.95 | 19.13 | 17.96 | 18.31 | 279,291 | -0.40(-2.14%) |
Dec 08, 2020 | 18.90 | 19.06 | 18.34 | 18.71 | 134,675 | -0.28(-1.47%) |
Dec 07, 2020 | 20.20 | 20.20 | 18.76 | 18.99 | 122,917 | -0.67(-3.41%) |
Dec 04, 2020 | 19.85 | 20.11 | 19.62 | 19.66 | 104,800 | -0.19(-0.96%) |
Dec 03, 2020 | 20.48 | 20.48 | 19.50 | 19.85 | 80,119 | -0.13(-0.65%) |
Dec 02, 2020 | 20.04 | 20.48 | 19.81 | 19.98 | 90,903 | -0.19(-0.94%) |
Dec 01, 2020 | 20.25 | 21.05 | 19.77 | 20.17 | 104,221 | -0.58(-2.80%) |
Nov 30, 2020 | 20.40 | 21.05 | 19.70 | 20.75 | 174,211 | +0.25(+1.22%) |
Nov 27, 2020 | 20.22 | 20.80 | 19.91 | 20.50 | 140,200 | +0.12(+0.59%) |
Nov 25, 2020 | 20.61 | 20.70 | 19.94 | 20.38 | 201,400 | -0.35(-1.69%) |
Nov 24, 2020 | 20.59 | 21.49 | 20.12 | 20.73 | 147,531 | +0.32(+1.57%) |
Nov 23, 2020 | 21.35 | 21.35 | 20.20 | 20.41 | 89,264 | -0.17(-0.83%) |
Nov 20, 2020 | 21.37 | 21.37 | 20.15 | 20.58 | 180,600 | -1.03(-4.77%) |
Nov 19, 2020 | 21.60 | 21.80 | 21.23 | 21.61 | 86,852 | -0.07(-0.32%) |
Nov 18, 2020 | 22.62 | 22.83 | 21.50 | 21.68 | 163,090 | -0.69(-3.08%) |
Nov 17, 2020 | 22.47 | 22.96 | 22.00 | 22.37 | 145,566 | -0.58(-2.53%) |
Nov 16, 2020 | 23.32 | 23.49 | 22.55 | 22.95 | 75,895 | -0.32(-1.38%) |
Nov 13, 2020 | 23.57 | 24.22 | 22.83 | 23.27 | 82,300 | -0.22(-0.94%) |
Nov 12, 2020 | 23.34 | 23.78 | 22.73 | 23.49 | 53,561 | -0.02(-0.09%) |
Nov 11, 2020 | 24.02 | 24.20 | 23.11 | 23.51 | 127,430 | -0.26(-1.09%) |
Nov 10, 2020 | 24.86 | 24.98 | 23.27 | 23.77 | 176,196 | -1.12(-4.50%) |
Nov 09, 2020 | 25.77 | 25.94 | 23.78 | 24.89 | 145,471 | +1.18(+4.98%) |
Nov 06, 2020 | 25.42 | 25.42 | 23.37 | 23.71 | 88,900 | -1.72(-6.76%) |
Nov 05, 2020 | 24.95 | 25.69 | 24.44 | 25.43 | 219,839 | +0.90(+3.67%) |
Nov 04, 2020 | 23.95 | 25.20 | 22.94 | 24.53 | 174,189 | +0.69(+2.89%) |
Nov 03, 2020 | 23.00 | 24.09 | 22.36 | 23.84 | 225,011 | +0.96(+4.20%) |