Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.96 | 20.29 | 19.43 | 19.72 | 109,872 | -0.35(-1.74%) |
Jan 28, 2021 | 20.02 | 20.18 | 19.95 | 20.07 | 69,679 | +0.09(+0.43%) |
Jan 27, 2021 | 21.09 | 21.09 | 19.65 | 19.99 | 116,854 | -0.81(-3.88%) |
Jan 26, 2021 | 20.83 | 20.97 | 20.74 | 20.79 | 44,526 | -0.03(-0.15%) |
Jan 25, 2021 | 20.87 | 21.02 | 20.79 | 20.83 | 69,810 | -0.03(-0.15%) |
Jan 22, 2021 | 20.92 | 21.00 | 20.79 | 20.86 | 59,514 | -0.01(-0.03%) |
Jan 21, 2021 | 21.19 | 21.19 | 20.85 | 20.86 | 78,431 | -0.08(-0.38%) |
Jan 20, 2021 | 20.90 | 21.04 | 20.62 | 20.94 | 50,727 | +0.32(+1.57%) |
Jan 19, 2021 | 20.79 | 20.80 | 20.53 | 20.62 | 60,204 | -0.08(-0.38%) |
Jan 15, 2021 | 20.93 | 20.93 | 20.65 | 20.70 | 52,156 | -0.09(-0.41%) |
Jan 14, 2021 | 20.86 | 21.09 | 20.75 | 20.78 | 60,423 | -0.09(-0.41%) |
Jan 13, 2021 | 20.76 | 20.91 | 20.59 | 20.87 | 80,065 | +0.18(+0.85%) |
Jan 12, 2021 | 20.35 | 20.69 | 20.33 | 20.69 | 67,432 | +0.23(+1.13%) |
Jan 11, 2021 | 20.32 | 20.46 | 20.11 | 20.46 | 98,836 | +0.17(+0.84%) |
Jan 08, 2021 | 20.16 | 20.29 | 19.93 | 20.29 | 80,511 | +0.23(+1.15%) |
Jan 07, 2021 | 19.90 | 20.16 | 19.85 | 20.06 | 58,631 | +0.43(+2.17%) |
Jan 06, 2021 | 19.80 | 19.96 | 19.35 | 19.63 | 44,381 | -0.12(-0.59%) |
Jan 05, 2021 | 19.53 | 19.79 | 19.32 | 19.75 | 63,566 | +0.32(+1.63%) |
Jan 04, 2021 | 19.87 | 20.07 | 19.32 | 19.43 | 149,009 | -0.46(-2.29%) |
Dec 31, 2020 | 19.89 | 19.89 | 19.89 | 47,877 | -0.06(-0.31%) | |
Dec 30, 2020 | 19.80 | 20.04 | 19.76 | 19.95 | 47,877 | +0.19(+0.99%) |
Dec 29, 2020 | 19.97 | 19.97 | 19.70 | 19.76 | 46,553 | -0.19(-0.98%) |
Dec 28, 2020 | 20.27 | 20.29 | 19.90 | 19.95 | 66,574 | -0.08(-0.39%) |
Dec 24, 2020 | 19.90 | 20.29 | 19.88 | 20.03 | 36,805 | +0.14(+0.70%) |
Dec 23, 2020 | 20.03 | 20.08 | 19.85 | 19.89 | 40,142 | +0.04(+0.21%) |
Dec 22, 2020 | 19.83 | 20.06 | 19.78 | 19.85 | 45,220 | +0.19(+0.99%) |
Dec 21, 2020 | 19.66 | 19.82 | 19.45 | 19.65 | 52,631 | -0.07(-0.37%) |
Dec 18, 2020 | 19.99 | 19.99 | 19.49 | 19.73 | 50,114 | -0.05(-0.26%) |
Dec 17, 2020 | 19.64 | 19.92 | 19.64 | 19.78 | 61,243 | +0.22(+1.14%) |
Dec 16, 2020 | 19.41 | 19.66 | 19.38 | 19.55 | 67,375 | +0.22(+1.15%) |
Dec 15, 2020 | 19.02 | 19.41 | 18.98 | 19.33 | 78,717 | +0.38(+2.03%) |
Dec 14, 2020 | 18.91 | 19.04 | 18.74 | 18.95 | 65,774 | +0.17(+0.93%) |
Dec 11, 2020 | 18.84 | 18.87 | 18.75 | 18.77 | 26,095 | -0.10(-0.51%) |
Dec 10, 2020 | 18.95 | 18.95 | 18.74 | 18.87 | 55,007 | -0.10(-0.52%) |
Dec 09, 2020 | 19.31 | 19.42 | 18.78 | 18.97 | 64,535 | -0.20(-1.06%) |
Dec 08, 2020 | 18.98 | 19.19 | 18.86 | 19.17 | 63,544 | +0.29(+1.55%) |
Dec 07, 2020 | 18.85 | 19.35 | 18.79 | 18.88 | 73,882 | +0.07(+0.38%) |
Dec 04, 2020 | 18.39 | 18.82 | 18.31 | 18.80 | 55,641 | +0.51(+2.81%) |
Dec 03, 2020 | 18.12 | 18.33 | 18.12 | 18.29 | 50,110 | +0.22(+1.23%) |
Dec 02, 2020 | 18.16 | 18.19 | 17.90 | 18.07 | 71,556 | -0.03(-0.17%) |
Dec 01, 2020 | 18.24 | 18.24 | 18.03 | 18.10 | 45,791 | +0.16(+0.90%) |
Nov 30, 2020 | 17.97 | 18.06 | 17.61 | 17.94 | 122,616 | +0.01(+0.07%) |
Nov 27, 2020 | 17.95 | 17.95 | 17.82 | 17.92 | 18,045 | +0.04(+0.23%) |
Nov 25, 2020 | 17.78 | 17.88 | 17.68 | 17.88 | 28,071 | +0.17(+0.98%) |
Nov 24, 2020 | 17.80 | 17.91 | 17.68 | 17.71 | 94,129 | -0.06(-0.34%) |
Nov 23, 2020 | 17.51 | 17.80 | 17.48 | 17.77 | 63,783 | +0.26(+1.50%) |
Nov 20, 2020 | 17.51 | 17.51 | 17.39 | 17.51 | 30,744 | +0.02(+0.14%) |
Nov 19, 2020 | 17.22 | 17.48 | 17.02 | 17.48 | 59,315 | +0.34(+1.99%) |
Nov 18, 2020 | 17.07 | 17.21 | 16.98 | 17.14 | 61,083 | +0.21(+1.24%) |
Nov 17, 2020 | 16.82 | 17.00 | 16.81 | 16.93 | 34,992 | +0.01(+0.04%) |
Nov 16, 2020 | 17.00 | 17.00 | 16.82 | 16.92 | 58,515 | +0.07(+0.43%) |
Nov 13, 2020 | 16.64 | 16.87 | 16.63 | 16.85 | 64,330 | +0.17(+1.00%) |
Nov 12, 2020 | 16.78 | 16.95 | 16.64 | 16.69 | 91,410 | -0.06(-0.36%) |
Nov 11, 2020 | 16.49 | 16.78 | 16.47 | 16.75 | 78,302 | +0.36(+2.19%) |
Nov 10, 2020 | 16.62 | 16.62 | 16.03 | 16.39 | 111,715 | -0.27(-1.59%) |
Nov 09, 2020 | 17.03 | 17.19 | 16.50 | 16.65 | 206,029 | +0.17(+1.05%) |
Nov 06, 2020 | 16.42 | 16.48 | 16.33 | 16.48 | 42,023 | +0.12(+0.73%) |
Nov 05, 2020 | 16.18 | 16.36 | 16.09 | 16.36 | 67,985 | +0.45(+2.80%) |
Nov 04, 2020 | 15.62 | 16.08 | 15.62 | 15.91 | 88,720 | +0.40(+2.57%) |
Nov 03, 2020 | 15.29 | 15.56 | 15.16 | 15.52 | 81,863 | +0.49(+3.25%) |