Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.41 | 18.54 | 17.91 | 17.93 | 68,976 | -0.03(-0.16%) |
Jan 28, 2021 | 17.94 | 18.34 | 17.65 | 17.96 | 63,981 | +0.50(+2.87%) |
Jan 27, 2021 | 18.03 | 18.03 | 17.40 | 17.46 | 123,846 | -0.77(-4.22%) |
Jan 26, 2021 | 18.27 | 18.37 | 18.16 | 18.23 | 50,548 | +0.06(+0.32%) |
Jan 25, 2021 | 18.58 | 18.58 | 18.08 | 18.17 | 65,936 | -0.23(-1.26%) |
Jan 22, 2021 | 18.26 | 18.55 | 18.15 | 18.41 | 88,817 | -0.25(-1.34%) |
Jan 21, 2021 | 18.87 | 18.94 | 18.58 | 18.66 | 79,265 | -0.21(-1.12%) |
Jan 20, 2021 | 18.67 | 18.91 | 18.45 | 18.87 | 91,079 | +0.59(+3.21%) |
Jan 19, 2021 | 18.37 | 18.38 | 18.18 | 18.28 | 73,548 | +0.23(+1.28%) |
Jan 15, 2021 | 18.43 | 18.49 | 17.99 | 18.05 | 92,452 | -0.64(-3.40%) |
Jan 14, 2021 | 18.86 | 18.95 | 18.58 | 18.69 | 66,845 | +0.01(+0.05%) |
Jan 13, 2021 | 18.87 | 18.94 | 18.68 | 18.68 | 51,060 | -0.10(-0.52%) |
Jan 12, 2021 | 18.73 | 18.80 | 18.48 | 18.77 | 50,976 | +0.06(+0.31%) |
Jan 11, 2021 | 18.55 | 18.97 | 18.54 | 18.71 | 66,960 | -0.39(-2.07%) |
Jan 08, 2021 | 19.65 | 19.65 | 18.76 | 19.11 | 127,148 | -0.87(-4.34%) |
Jan 07, 2021 | 19.98 | 20.14 | 19.80 | 19.98 | 140,126 | -0.16(-0.81%) |
Jan 06, 2021 | 20.06 | 20.16 | 19.73 | 20.14 | 58,217 | -0.09(-0.43%) |
Jan 05, 2021 | 20.28 | 20.33 | 19.99 | 20.23 | 62,880 | +0.06(+0.29%) |
Jan 04, 2021 | 19.89 | 20.23 | 19.80 | 20.17 | 124,595 | +1.01(+5.28%) |
Dec 31, 2020 | 19.16 | 19.16 | 19.16 | 179,311 | -0.02(-0.10%) | |
Dec 30, 2020 | 18.84 | 19.21 | 18.79 | 19.18 | 179,311 | +0.36(+1.89%) |
Dec 29, 2020 | 18.92 | 19.15 | 18.82 | 18.82 | 123,249 | -0.03(-0.15%) |
Dec 28, 2020 | 19.26 | 19.35 | 18.85 | 18.85 | 42,426 | -0.10(-0.53%) |
Dec 24, 2020 | 18.89 | 19.07 | 18.89 | 18.95 | 11,372 | +0.07(+0.34%) |
Dec 23, 2020 | 18.80 | 18.97 | 18.75 | 18.88 | 22,682 | +0.30(+1.61%) |
Dec 22, 2020 | 19.20 | 19.20 | 18.57 | 18.58 | 53,657 | -0.62(-3.25%) |
Dec 21, 2020 | 19.25 | 19.51 | 19.20 | 19.21 | 68,010 | -0.14(-0.75%) |
Dec 18, 2020 | 19.78 | 19.83 | 19.35 | 19.35 | 44,938 | -0.39(-1.97%) |
Dec 17, 2020 | 19.47 | 19.91 | 19.47 | 19.74 | 70,192 | +0.68(+3.56%) |
Dec 16, 2020 | 18.87 | 19.09 | 18.66 | 19.06 | 59,382 | +0.41(+2.18%) |
Dec 15, 2020 | 18.51 | 18.87 | 18.50 | 18.66 | 33,313 | +0.42(+2.28%) |
Dec 14, 2020 | 18.43 | 18.73 | 18.24 | 18.24 | 47,075 | -0.25(-1.37%) |
Dec 11, 2020 | 18.73 | 18.75 | 18.41 | 18.49 | 67,572 | -0.15(-0.83%) |
Dec 10, 2020 | 19.02 | 19.12 | 18.64 | 18.65 | 50,269 | -0.14(-0.77%) |
Dec 09, 2020 | 19.19 | 19.19 | 18.58 | 18.79 | 76,532 | -0.49(-2.54%) |
Dec 08, 2020 | 19.38 | 19.45 | 19.25 | 19.28 | 43,467 | -0.08(-0.42%) |
Dec 07, 2020 | 18.76 | 19.46 | 18.76 | 19.36 | 56,531 | +0.61(+3.24%) |
Dec 04, 2020 | 18.91 | 19.10 | 18.76 | 18.76 | 35,663 | -0.26(-1.38%) |
Dec 03, 2020 | 19.20 | 19.30 | 18.86 | 19.02 | 163,525 | -0.14(-0.76%) |
Dec 02, 2020 | 19.10 | 19.20 | 18.90 | 19.16 | 44,312 | +0.11(+0.57%) |
Dec 01, 2020 | 18.87 | 19.09 | 18.55 | 19.06 | 72,585 | +0.79(+4.31%) |
Nov 30, 2020 | 18.10 | 18.29 | 17.76 | 18.27 | 65,717 | +0.02(+0.10%) |
Nov 27, 2020 | 17.79 | 18.28 | 17.62 | 18.25 | 45,158 | +0.34(+1.92%) |
Nov 25, 2020 | 17.66 | 17.94 | 17.66 | 17.91 | 35,442 | +0.42(+2.38%) |
Nov 24, 2020 | 17.33 | 17.71 | 17.31 | 17.49 | 115,272 | -0.37(-2.08%) |
Nov 23, 2020 | 18.33 | 18.34 | 17.77 | 17.86 | 81,630 | -0.54(-2.95%) |
Nov 20, 2020 | 18.50 | 18.67 | 18.39 | 18.40 | 30,584 | +0.12(+0.68%) |
Nov 19, 2020 | 18.16 | 18.37 | 18.11 | 18.28 | 62,524 | -0.06(-0.33%) |
Nov 18, 2020 | 18.69 | 18.80 | 18.34 | 18.34 | 44,392 | -0.43(-2.27%) |
Nov 17, 2020 | 19.16 | 19.16 | 18.77 | 18.77 | 42,791 | -0.41(-2.13%) |
Nov 16, 2020 | 19.35 | 19.35 | 19.04 | 19.17 | 24,848 | -0.10(-0.52%) |
Nov 13, 2020 | 19.34 | 19.38 | 19.21 | 19.27 | 18,659 | +0.32(+1.67%) |
Nov 12, 2020 | 19.01 | 19.32 | 18.88 | 18.96 | 36,195 | +0.11(+0.58%) |
Nov 11, 2020 | 18.96 | 19.02 | 18.79 | 18.85 | 49,196 | -0.27(-1.42%) |
Nov 10, 2020 | 19.81 | 19.89 | 19.12 | 19.12 | 49,978 | -0.68(-3.43%) |
Nov 09, 2020 | 20.02 | 20.28 | 19.61 | 19.80 | 146,647 | -1.11(-5.33%) |
Nov 06, 2020 | 20.93 | 21.01 | 20.74 | 20.91 | 76,185 | +0.11(+0.52%) |
Nov 05, 2020 | 19.91 | 20.84 | 19.91 | 20.80 | 111,862 | +1.43(+7.39%) |
Nov 04, 2020 | 19.54 | 19.77 | 19.30 | 19.37 | 25,875 | -0.33(-1.65%) |
Nov 03, 2020 | 19.64 | 19.74 | 19.53 | 19.70 | 34,126 | +0.35(+1.83%) |