Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.56 | 24.06 | 21.85 | 21.85 | 808,794 | -0.63(-2.79%) |
Jan 28, 2021 | 22.62 | 23.00 | 21.87 | 22.48 | 516,404 | -0.14(-0.61%) |
Jan 27, 2021 | 22.14 | 23.11 | 22.04 | 22.62 | 446,196 | +0.00(+0.00%) |
Jan 26, 2021 | 22.46 | 22.66 | 22.05 | 22.62 | 334,800 | +0.39(+1.75%) |
Jan 25, 2021 | 22.26 | 23.25 | 21.97 | 22.23 | 447,062 | -0.18(-0.78%) |
Jan 22, 2021 | 21.78 | 22.42 | 21.61 | 22.40 | 305,246 | +0.45(+2.06%) |
Jan 21, 2021 | 22.03 | 22.08 | 21.65 | 21.95 | 249,101 | -0.04(-0.17%) |
Jan 20, 2021 | 22.02 | 22.52 | 21.61 | 21.99 | 249,959 | +0.13(+0.59%) |
Jan 19, 2021 | 21.65 | 22.02 | 21.53 | 21.86 | 387,332 | +0.69(+3.27%) |
Jan 15, 2021 | 21.37 | 21.50 | 21.04 | 21.17 | 300,483 | -0.42(-1.97%) |
Jan 14, 2021 | 21.82 | 21.94 | 21.20 | 21.59 | 603,342 | +1.33(+6.57%) |
Jan 13, 2021 | 20.82 | 20.85 | 20.19 | 20.26 | 230,648 | -0.37(-1.79%) |
Jan 12, 2021 | 20.31 | 20.65 | 20.16 | 20.63 | 259,920 | +0.26(+1.27%) |
Jan 11, 2021 | 19.77 | 20.44 | 19.51 | 20.37 | 261,879 | +0.59(+2.99%) |
Jan 08, 2021 | 20.06 | 20.12 | 19.39 | 19.78 | 273,963 | -0.31(-1.56%) |
Jan 07, 2021 | 20.20 | 20.38 | 19.83 | 20.09 | 276,243 | -0.08(-0.41%) |
Jan 06, 2021 | 19.06 | 20.47 | 19.06 | 20.18 | 498,491 | +1.11(+5.81%) |
Jan 05, 2021 | 18.57 | 19.28 | 18.57 | 19.07 | 373,846 | +0.50(+2.70%) |
Jan 04, 2021 | 18.47 | 18.84 | 18.11 | 18.57 | 246,995 | +0.12(+0.64%) |
Dec 31, 2020 | 18.45 | 18.45 | 18.45 | 163,424 | -0.07(-0.39%) | |
Dec 30, 2020 | 18.39 | 18.62 | 18.28 | 18.52 | 163,424 | +0.25(+1.35%) |
Dec 29, 2020 | 18.41 | 18.41 | 17.95 | 18.27 | 266,910 | -0.21(-1.14%) |
Dec 28, 2020 | 18.51 | 18.86 | 18.33 | 18.48 | 242,472 | +0.16(+0.85%) |
Dec 24, 2020 | 18.32 | 18.43 | 18.14 | 18.33 | 154,252 | -0.04(-0.20%) |
Dec 23, 2020 | 18.39 | 18.45 | 18.06 | 18.37 | 282,871 | +0.06(+0.35%) |
Dec 22, 2020 | 17.79 | 18.45 | 17.71 | 18.30 | 286,265 | +0.59(+3.35%) |
Dec 21, 2020 | 17.16 | 17.74 | 17.16 | 17.71 | 281,655 | +0.25(+1.41%) |
Dec 18, 2020 | 17.36 | 17.70 | 17.25 | 17.46 | 1,214,081 | +0.19(+1.11%) |
Dec 17, 2020 | 17.25 | 17.38 | 16.93 | 17.27 | 317,405 | +0.12(+0.69%) |
Dec 16, 2020 | 17.53 | 17.57 | 17.13 | 17.15 | 222,481 | -0.19(-1.11%) |
Dec 15, 2020 | 16.95 | 17.40 | 16.95 | 17.34 | 261,544 | +0.39(+2.32%) |
Dec 14, 2020 | 17.49 | 17.49 | 16.94 | 16.95 | 214,416 | -0.26(-1.54%) |
Dec 11, 2020 | 17.25 | 17.33 | 17.11 | 17.22 | 261,725 | -0.10(-0.58%) |
Dec 10, 2020 | 17.15 | 17.39 | 16.92 | 17.32 | 192,529 | -0.01(-0.05%) |
Dec 09, 2020 | 17.17 | 17.70 | 17.16 | 17.32 | 227,098 | +0.40(+2.37%) |
Dec 08, 2020 | 16.85 | 17.11 | 16.71 | 16.92 | 211,997 | +0.00(+0.00%) |
Dec 07, 2020 | 17.43 | 17.43 | 16.89 | 16.92 | 203,863 | -0.50(-2.88%) |
Dec 04, 2020 | 17.33 | 17.56 | 17.21 | 17.43 | 187,009 | +0.26(+1.49%) |
Dec 03, 2020 | 17.02 | 17.32 | 16.91 | 17.17 | 279,490 | +0.17(+1.02%) |
Dec 02, 2020 | 16.74 | 17.08 | 16.74 | 17.00 | 180,289 | +0.08(+0.49%) |
Dec 01, 2020 | 16.89 | 16.99 | 16.78 | 16.91 | 294,160 | +0.24(+1.42%) |
Nov 30, 2020 | 16.96 | 17.04 | 16.54 | 16.68 | 332,663 | -0.35(-2.04%) |
Nov 27, 2020 | 17.25 | 17.25 | 16.80 | 17.02 | 116,127 | -0.16(-0.96%) |
Nov 25, 2020 | 17.01 | 17.24 | 16.81 | 17.19 | 198,841 | +0.08(+0.48%) |
Nov 24, 2020 | 16.93 | 17.15 | 16.71 | 17.11 | 238,799 | +0.57(+3.42%) |
Nov 23, 2020 | 16.57 | 16.62 | 16.39 | 16.54 | 160,952 | +0.13(+0.78%) |
Nov 20, 2020 | 16.61 | 16.90 | 16.34 | 16.41 | 221,299 | -0.26(-1.59%) |
Nov 19, 2020 | 16.56 | 16.76 | 16.40 | 16.68 | 239,682 | +0.16(+0.94%) |
Nov 18, 2020 | 16.45 | 16.94 | 16.45 | 16.52 | 337,488 | +0.07(+0.44%) |
Nov 17, 2020 | 16.13 | 16.61 | 15.95 | 16.45 | 236,942 | +0.19(+1.18%) |
Nov 16, 2020 | 15.97 | 16.49 | 15.78 | 16.26 | 300,647 | +0.58(+3.67%) |
Nov 13, 2020 | 15.44 | 15.86 | 15.44 | 15.68 | 280,787 | +0.50(+3.31%) |
Nov 12, 2020 | 15.54 | 15.64 | 15.04 | 15.18 | 221,715 | -0.46(-2.92%) |
Nov 11, 2020 | 15.65 | 15.73 | 15.39 | 15.64 | 222,991 | +0.05(+0.29%) |
Nov 10, 2020 | 15.23 | 15.75 | 15.15 | 15.59 | 364,762 | +0.52(+3.45%) |
Nov 09, 2020 | 15.98 | 16.39 | 15.07 | 15.07 | 312,969 | -0.14(-0.90%) |
Nov 06, 2020 | 15.37 | 15.44 | 15.09 | 15.21 | 257,124 | -0.05(-0.36%) |
Nov 05, 2020 | 15.03 | 15.44 | 15.03 | 15.26 | 236,397 | +0.28(+1.89%) |
Nov 04, 2020 | 15.20 | 15.51 | 14.96 | 14.98 | 193,599 | -0.34(-2.20%) |
Nov 03, 2020 | 15.25 | 15.43 | 15.03 | 15.32 | 268,503 | +0.28(+1.88%) |