Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.54 | 18.81 | 17.93 | 18.36 | 34,069 | -0.35(-1.88%) |
Jan 28, 2021 | 18.54 | 18.87 | 18.26 | 18.71 | 37,442 | -0.04(-0.19%) |
Jan 27, 2021 | 18.01 | 18.90 | 17.79 | 18.75 | 53,822 | +0.22(+1.19%) |
Jan 26, 2021 | 18.92 | 18.92 | 18.23 | 18.53 | 28,322 | -0.28(-1.50%) |
Jan 25, 2021 | 19.02 | 19.34 | 18.37 | 18.81 | 33,677 | -0.33(-1.75%) |
Jan 22, 2021 | 18.19 | 19.28 | 18.19 | 19.14 | 35,772 | +0.77(+4.17%) |
Jan 21, 2021 | 18.36 | 18.74 | 17.98 | 18.38 | 30,088 | +0.26(+1.46%) |
Jan 20, 2021 | 18.59 | 18.83 | 18.05 | 18.11 | 33,564 | -0.47(-2.51%) |
Jan 19, 2021 | 17.92 | 18.74 | 17.88 | 18.58 | 44,599 | +0.32(+1.74%) |
Jan 15, 2021 | 19.62 | 20.19 | 17.57 | 18.26 | 157,399 | -1.48(-7.49%) |
Jan 14, 2021 | 19.37 | 20.96 | 19.29 | 19.74 | 215,948 | +0.48(+2.51%) |
Jan 13, 2021 | 19.47 | 19.65 | 19.16 | 19.26 | 43,760 | -0.49(-2.50%) |
Jan 12, 2021 | 19.40 | 19.76 | 19.25 | 19.75 | 60,211 | +0.40(+2.05%) |
Jan 11, 2021 | 18.94 | 19.44 | 18.94 | 19.35 | 30,820 | +0.12(+0.64%) |
Jan 08, 2021 | 19.74 | 19.74 | 18.94 | 19.23 | 31,684 | -0.51(-2.59%) |
Jan 07, 2021 | 19.76 | 19.81 | 19.37 | 19.74 | 35,347 | +0.06(+0.31%) |
Jan 06, 2021 | 19.31 | 20.69 | 19.14 | 19.68 | 156,309 | +0.57(+3.00%) |
Jan 05, 2021 | 18.65 | 19.52 | 18.58 | 19.11 | 35,816 | +0.55(+2.94%) |
Jan 04, 2021 | 18.58 | 18.95 | 18.23 | 18.56 | 33,337 | -0.08(-0.43%) |
Dec 31, 2020 | 18.64 | 18.64 | 18.64 | 47,533 | -0.85(-4.38%) | |
Dec 30, 2020 | 18.80 | 19.64 | 18.72 | 19.50 | 47,533 | +0.38(+1.98%) |
Dec 29, 2020 | 19.64 | 19.69 | 18.66 | 19.12 | 47,362 | -0.37(-1.90%) |
Dec 28, 2020 | 19.50 | 19.78 | 18.93 | 19.49 | 42,143 | +0.39(+2.03%) |
Dec 24, 2020 | 19.77 | 19.81 | 19.03 | 19.10 | 32,479 | -0.61(-3.08%) |
Dec 23, 2020 | 19.53 | 19.75 | 19.06 | 19.71 | 43,021 | +0.39(+2.01%) |
Dec 22, 2020 | 19.53 | 19.79 | 19.01 | 19.32 | 42,884 | -0.09(-0.45%) |
Dec 21, 2020 | 18.13 | 19.41 | 18.13 | 19.41 | 55,395 | +0.78(+4.21%) |
Dec 18, 2020 | 18.41 | 18.66 | 17.98 | 18.62 | 214,295 | +0.36(+1.98%) |
Dec 17, 2020 | 18.05 | 18.53 | 17.95 | 18.26 | 32,642 | +0.41(+2.32%) |
Dec 16, 2020 | 18.45 | 18.50 | 17.80 | 17.85 | 46,460 | -0.49(-2.69%) |
Dec 15, 2020 | 17.93 | 18.55 | 17.91 | 18.34 | 64,788 | +0.57(+3.22%) |
Dec 14, 2020 | 17.29 | 18.02 | 17.21 | 17.77 | 55,259 | +0.45(+2.59%) |
Dec 11, 2020 | 16.55 | 17.55 | 16.47 | 17.32 | 96,075 | +1.01(+6.21%) |
Dec 10, 2020 | 16.15 | 16.33 | 16.13 | 16.31 | 40,286 | +0.11(+0.65%) |
Dec 09, 2020 | 16.41 | 16.53 | 16.11 | 16.20 | 72,769 | -0.21(-1.29%) |
Dec 08, 2020 | 17.48 | 17.52 | 15.91 | 16.41 | 212,273 | -1.23(-6.99%) |
Dec 07, 2020 | 17.71 | 17.82 | 17.51 | 17.65 | 36,257 | +0.06(+0.35%) |
Dec 04, 2020 | 17.60 | 17.82 | 17.08 | 17.58 | 38,952 | -0.07(-0.40%) |
Dec 03, 2020 | 17.77 | 17.95 | 17.29 | 17.66 | 33,488 | -0.05(-0.30%) |
Dec 02, 2020 | 17.47 | 17.97 | 17.36 | 17.71 | 61,827 | +0.15(+0.85%) |
Dec 01, 2020 | 17.06 | 17.66 | 16.73 | 17.56 | 40,195 | +0.71(+4.20%) |
Nov 30, 2020 | 18.40 | 18.40 | 15.74 | 16.85 | 169,625 | -1.55(-8.41%) |
Nov 27, 2020 | 18.50 | 18.70 | 18.14 | 18.40 | 28,246 | +0.03(+0.14%) |
Nov 25, 2020 | 18.42 | 18.77 | 18.08 | 18.37 | 41,282 | -0.14(-0.76%) |
Nov 24, 2020 | 19.06 | 19.06 | 18.19 | 18.51 | 62,741 | -0.28(-1.49%) |
Nov 23, 2020 | 18.96 | 19.15 | 18.36 | 18.79 | 76,096 | +0.17(+0.89%) |
Nov 20, 2020 | 18.28 | 18.63 | 18.00 | 18.63 | 37,280 | +0.03(+0.14%) |
Nov 19, 2020 | 18.28 | 18.87 | 17.93 | 18.60 | 33,447 | +0.26(+1.43%) |
Nov 18, 2020 | 18.59 | 18.75 | 18.08 | 18.34 | 48,417 | -0.21(-1.13%) |
Nov 17, 2020 | 17.93 | 19.00 | 17.87 | 18.55 | 55,005 | +0.56(+3.11%) |
Nov 16, 2020 | 17.39 | 18.00 | 17.09 | 17.99 | 67,339 | +0.59(+3.42%) |
Nov 13, 2020 | 17.67 | 18.15 | 17.24 | 17.39 | 55,806 | -0.05(-0.30%) |
Nov 12, 2020 | 17.43 | 17.65 | 17.23 | 17.45 | 47,859 | +0.06(+0.35%) |
Nov 11, 2020 | 16.96 | 17.97 | 16.96 | 17.38 | 64,839 | +0.54(+3.22%) |
Nov 10, 2020 | 15.39 | 17.72 | 15.35 | 16.84 | 97,266 | +1.31(+8.45%) |
Nov 09, 2020 | 19.02 | 19.63 | 15.43 | 15.53 | 190,517 | -3.59(-18.76%) |
Nov 06, 2020 | 19.26 | 19.54 | 19.09 | 19.12 | 49,173 | -0.30(-1.53%) |
Nov 05, 2020 | 19.12 | 19.77 | 18.80 | 19.41 | 53,560 | +0.55(+2.92%) |
Nov 04, 2020 | 18.79 | 19.17 | 18.50 | 18.86 | 61,932 | +0.16(+0.84%) |
Nov 03, 2020 | 17.84 | 18.86 | 17.79 | 18.70 | 65,693 | +1.05(+5.94%) |