Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.00 | 19.10 | 18.22 | 18.46 | 370,800 | -0.39(-2.07%) |
Jan 28, 2021 | 19.79 | 19.79 | 18.58 | 18.85 | 476,146 | -0.45(-2.36%) |
Jan 27, 2021 | 18.92 | 19.94 | 18.49 | 19.30 | 788,432 | -0.62(-3.09%) |
Jan 26, 2021 | 20.77 | 20.77 | 19.38 | 19.92 | 408,769 | -0.62(-3.02%) |
Jan 25, 2021 | 20.82 | 21.34 | 20.34 | 20.54 | 410,901 | -0.14(-0.68%) |
Jan 22, 2021 | 20.47 | 20.70 | 20.28 | 20.68 | 193,600 | +0.04(+0.19%) |
Jan 21, 2021 | 20.58 | 20.69 | 20.22 | 20.64 | 235,231 | +0.09(+0.44%) |
Jan 20, 2021 | 20.75 | 20.97 | 20.10 | 20.55 | 274,992 | -0.26(-1.25%) |
Jan 19, 2021 | 20.23 | 20.91 | 19.94 | 20.81 | 353,911 | +0.88(+4.42%) |
Jan 15, 2021 | 20.74 | 20.94 | 19.73 | 19.93 | 307,600 | -0.85(-4.09%) |
Jan 14, 2021 | 20.74 | 21.00 | 20.60 | 20.78 | 510,440 | +0.35(+1.71%) |
Jan 13, 2021 | 20.18 | 20.63 | 19.73 | 20.43 | 540,530 | +0.21(+1.04%) |
Jan 12, 2021 | 19.98 | 20.26 | 19.64 | 20.22 | 334,041 | +0.44(+2.22%) |
Jan 11, 2021 | 19.50 | 19.85 | 19.16 | 19.78 | 243,070 | +0.10(+0.51%) |
Jan 08, 2021 | 19.99 | 19.99 | 19.34 | 19.68 | 606,400 | +0.11(+0.56%) |
Jan 07, 2021 | 19.23 | 19.71 | 19.18 | 19.57 | 483,930 | +0.46(+2.41%) |
Jan 06, 2021 | 18.56 | 19.18 | 18.27 | 19.11 | 523,509 | +0.57(+3.07%) |
Jan 05, 2021 | 17.80 | 18.67 | 17.80 | 18.54 | 520,955 | +0.78(+4.39%) |
Jan 04, 2021 | 17.66 | 18.00 | 17.39 | 17.76 | 392,305 | +0.40(+2.30%) |
Dec 31, 2020 | 17.36 | 17.36 | 17.36 | 3,937,836 | -0.33(-1.87%) | |
Dec 30, 2020 | 16.65 | 17.74 | 16.46 | 17.69 | 3,937,836 | +1.11(+6.69%) |
Dec 29, 2020 | 17.48 | 17.50 | 16.49 | 16.58 | 1,259,261 | -0.51(-2.98%) |
Dec 28, 2020 | 18.62 | 18.70 | 16.41 | 17.09 | 2,025,358 | -1.91(-10.05%) |
Dec 24, 2020 | 19.34 | 19.34 | 18.53 | 19.00 | 222,200 | -0.13(-0.68%) |
Dec 23, 2020 | 19.47 | 19.83 | 19.05 | 19.13 | 366,803 | -0.17(-0.88%) |
Dec 22, 2020 | 18.86 | 19.34 | 18.77 | 19.30 | 473,573 | +0.53(+2.82%) |
Dec 21, 2020 | 18.47 | 18.77 | 18.07 | 18.77 | 303,622 | +0.16(+0.86%) |
Dec 18, 2020 | 18.54 | 19.00 | 18.27 | 18.61 | 1,541,700 | +0.20(+1.06%) |
Dec 17, 2020 | 18.30 | 18.57 | 18.16 | 18.41 | 262,296 | +0.18(+1.01%) |
Dec 16, 2020 | 18.40 | 18.40 | 17.92 | 18.23 | 319,557 | +0.00(+0.00%) |
Dec 15, 2020 | 18.35 | 18.35 | 17.86 | 18.23 | 383,317 | +0.36(+2.01%) |
Dec 14, 2020 | 17.69 | 18.18 | 17.59 | 17.87 | 378,521 | +0.42(+2.41%) |
Dec 11, 2020 | 17.11 | 17.57 | 17.04 | 17.45 | 297,200 | +0.19(+1.10%) |
Dec 10, 2020 | 17.77 | 17.86 | 17.14 | 17.26 | 329,161 | -0.61(-3.41%) |
Dec 09, 2020 | 18.14 | 18.20 | 17.66 | 17.87 | 422,701 | -0.26(-1.43%) |
Dec 08, 2020 | 17.94 | 18.17 | 17.79 | 18.13 | 433,822 | +0.09(+0.50%) |
Dec 07, 2020 | 17.70 | 18.08 | 17.64 | 18.04 | 335,571 | +0.37(+2.09%) |
Dec 04, 2020 | 17.30 | 17.77 | 17.15 | 17.67 | 329,800 | +0.54(+3.15%) |
Dec 03, 2020 | 17.00 | 17.30 | 16.95 | 17.13 | 260,817 | +0.20(+1.18%) |
Dec 02, 2020 | 17.04 | 17.04 | 16.70 | 16.93 | 291,763 | -0.16(-0.94%) |
Dec 01, 2020 | 16.65 | 17.19 | 16.65 | 17.09 | 366,776 | +0.47(+2.83%) |
Nov 30, 2020 | 16.89 | 17.05 | 16.53 | 16.62 | 391,681 | -0.27(-1.60%) |
Nov 27, 2020 | 16.64 | 17.03 | 16.60 | 16.89 | 179,800 | +0.35(+2.12%) |
Nov 25, 2020 | 16.58 | 16.77 | 16.29 | 16.54 | 343,200 | -0.03(-0.18%) |
Nov 24, 2020 | 16.34 | 16.92 | 16.08 | 16.57 | 696,105 | +0.40(+2.47%) |
Nov 23, 2020 | 16.25 | 16.55 | 15.91 | 16.17 | 498,687 | +0.13(+0.81%) |
Nov 20, 2020 | 15.96 | 16.25 | 15.90 | 16.04 | 264,000 | -0.06(-0.37%) |
Nov 19, 2020 | 15.67 | 16.12 | 15.60 | 16.10 | 194,205 | +0.36(+2.29%) |
Nov 18, 2020 | 15.78 | 16.15 | 15.70 | 15.74 | 660,470 | -0.05(-0.32%) |
Nov 17, 2020 | 15.64 | 15.93 | 15.23 | 15.79 | 266,598 | +0.07(+0.45%) |
Nov 16, 2020 | 15.43 | 15.80 | 15.40 | 15.72 | 352,826 | +0.59(+3.90%) |
Nov 13, 2020 | 15.06 | 15.36 | 14.92 | 15.13 | 316,500 | +0.33(+2.23%) |
Nov 12, 2020 | 15.18 | 15.19 | 14.57 | 14.80 | 283,191 | -0.33(-2.18%) |
Nov 11, 2020 | 14.96 | 15.39 | 14.79 | 15.13 | 314,937 | +0.36(+2.40%) |
Nov 10, 2020 | 15.02 | 15.02 | 14.48 | 14.78 | 471,958 | -0.03(-0.17%) |
Nov 09, 2020 | 15.85 | 16.17 | 14.80 | 14.80 | 516,080 | -0.21(-1.40%) |
Nov 06, 2020 | 15.06 | 15.33 | 14.90 | 15.01 | 416,700 | -0.12(-0.79%) |
Nov 05, 2020 | 13.95 | 15.38 | 13.85 | 15.13 | 1,540,973 | +1.34(+9.72%) |
Nov 04, 2020 | 13.71 | 14.03 | 13.49 | 13.79 | 364,522 | +0.11(+0.84%) |
Nov 03, 2020 | 13.36 | 13.77 | 13.25 | 13.68 | 465,859 | +0.54(+4.07%) |