Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.77 | 20.27 | 19.44 | 19.81 | 70,869 | -0.46(-2.27%) |
Jan 28, 2021 | 20.16 | 20.61 | 19.77 | 20.27 | 50,726 | +0.16(+0.78%) |
Jan 27, 2021 | 21.12 | 21.38 | 19.44 | 20.12 | 103,638 | -1.45(-6.72%) |
Jan 26, 2021 | 22.57 | 22.57 | 21.29 | 21.56 | 57,326 | -0.59(-2.66%) |
Jan 25, 2021 | 22.01 | 22.98 | 21.89 | 22.15 | 63,699 | +0.43(+2.00%) |
Jan 22, 2021 | 21.35 | 22.09 | 21.10 | 21.72 | 44,020 | -0.08(-0.36%) |
Jan 21, 2021 | 21.98 | 21.98 | 20.97 | 21.80 | 60,779 | +0.03(+0.16%) |
Jan 20, 2021 | 20.96 | 23.03 | 20.96 | 21.76 | 210,800 | +0.78(+3.72%) |
Jan 19, 2021 | 21.34 | 21.77 | 20.93 | 20.98 | 55,556 | -0.03(-0.12%) |
Jan 15, 2021 | 20.23 | 21.58 | 20.06 | 21.01 | 50,242 | +0.18(+0.87%) |
Jan 14, 2021 | 21.17 | 21.30 | 20.68 | 20.83 | 33,856 | -0.21(-0.99%) |
Jan 13, 2021 | 21.72 | 21.77 | 20.68 | 21.04 | 35,853 | -0.60(-2.77%) |
Jan 12, 2021 | 20.98 | 21.97 | 20.18 | 21.63 | 46,057 | +0.74(+3.53%) |
Jan 11, 2021 | 21.33 | 21.78 | 19.48 | 20.90 | 58,112 | -0.58(-2.71%) |
Jan 08, 2021 | 22.35 | 22.39 | 20.84 | 21.48 | 43,213 | -0.78(-3.51%) |
Jan 07, 2021 | 21.82 | 22.37 | 21.65 | 22.26 | 27,352 | +0.62(+2.89%) |
Jan 06, 2021 | 20.88 | 22.11 | 20.88 | 21.63 | 69,298 | +0.95(+4.62%) |
Jan 05, 2021 | 20.71 | 21.47 | 20.56 | 20.68 | 96,643 | +0.00(+0.00%) |
Jan 04, 2021 | 20.44 | 20.89 | 20.13 | 20.68 | 95,969 | +0.51(+2.54%) |
Dec 31, 2020 | 20.17 | 20.17 | 20.17 | 57,470 | +0.42(+2.11%) | |
Dec 30, 2020 | 18.72 | 20.14 | 18.61 | 19.75 | 57,470 | +0.93(+4.93%) |
Dec 29, 2020 | 19.35 | 19.66 | 18.24 | 18.82 | 50,793 | -0.47(-2.43%) |
Dec 28, 2020 | 21.06 | 21.06 | 19.19 | 19.29 | 72,522 | -1.80(-8.56%) |
Dec 24, 2020 | 21.19 | 21.36 | 20.75 | 21.10 | 18,437 | -0.10(-0.45%) |
Dec 23, 2020 | 20.21 | 21.30 | 20.18 | 21.19 | 82,835 | +1.02(+5.08%) |
Dec 22, 2020 | 20.12 | 20.71 | 19.64 | 20.17 | 39,972 | +0.27(+1.35%) |
Dec 21, 2020 | 19.61 | 20.46 | 18.83 | 19.90 | 66,796 | -0.23(-1.12%) |
Dec 18, 2020 | 20.77 | 20.85 | 19.68 | 20.12 | 164,441 | -0.45(-2.19%) |
Dec 17, 2020 | 20.51 | 21.09 | 20.32 | 20.58 | 63,538 | +0.26(+1.28%) |
Dec 16, 2020 | 19.94 | 20.51 | 19.38 | 20.31 | 50,487 | +0.64(+3.26%) |
Dec 15, 2020 | 18.92 | 19.80 | 18.80 | 19.67 | 40,988 | +0.75(+3.99%) |
Dec 14, 2020 | 18.90 | 19.27 | 18.64 | 18.92 | 53,170 | +0.02(+0.09%) |
Dec 11, 2020 | 19.26 | 19.40 | 18.54 | 18.90 | 29,961 | -0.36(-1.85%) |
Dec 10, 2020 | 19.38 | 19.54 | 18.91 | 19.26 | 23,187 | -0.10(-0.49%) |
Dec 09, 2020 | 19.79 | 19.86 | 19.20 | 19.35 | 54,978 | -0.13(-0.67%) |
Dec 08, 2020 | 18.95 | 19.53 | 18.81 | 19.48 | 37,849 | +0.42(+2.18%) |
Dec 07, 2020 | 19.09 | 19.26 | 18.31 | 19.07 | 64,366 | +0.01(+0.05%) |
Dec 04, 2020 | 19.53 | 19.63 | 18.94 | 19.06 | 63,149 | -0.48(-2.44%) |
Dec 03, 2020 | 19.86 | 19.86 | 19.37 | 19.53 | 24,149 | -0.16(-0.79%) |
Dec 02, 2020 | 20.18 | 20.30 | 18.68 | 19.69 | 43,072 | -0.32(-1.60%) |
Dec 01, 2020 | 19.15 | 20.32 | 18.91 | 20.01 | 72,763 | +1.15(+6.07%) |
Nov 30, 2020 | 19.92 | 20.05 | 18.28 | 18.87 | 136,911 | -1.35(-6.70%) |
Nov 27, 2020 | 20.37 | 20.49 | 19.88 | 20.22 | 34,224 | -0.15(-0.72%) |
Nov 25, 2020 | 21.17 | 21.35 | 20.25 | 20.37 | 62,803 | -0.79(-3.73%) |
Nov 24, 2020 | 20.62 | 21.44 | 20.62 | 21.16 | 46,922 | +0.33(+1.58%) |
Nov 23, 2020 | 21.76 | 21.81 | 20.52 | 20.83 | 85,249 | -0.73(-3.38%) |
Nov 20, 2020 | 21.59 | 21.74 | 21.28 | 21.56 | 34,224 | -0.30(-1.39%) |
Nov 19, 2020 | 22.69 | 22.69 | 21.51 | 21.86 | 65,702 | -0.44(-1.98%) |
Nov 18, 2020 | 22.69 | 23.14 | 22.03 | 22.30 | 90,410 | -0.39(-1.72%) |
Nov 17, 2020 | 22.79 | 22.79 | 22.19 | 22.69 | 67,374 | -0.09(-0.38%) |
Nov 16, 2020 | 22.65 | 23.47 | 22.25 | 22.78 | 87,668 | +0.65(+2.94%) |
Nov 13, 2020 | 21.74 | 22.47 | 21.44 | 22.13 | 84,006 | +0.83(+3.91%) |
Nov 12, 2020 | 21.61 | 22.34 | 20.53 | 21.30 | 166,295 | -0.16(-0.73%) |
Nov 11, 2020 | 17.86 | 21.87 | 17.86 | 21.45 | 467,268 | +3.33(+18.36%) |
Nov 10, 2020 | 17.59 | 18.31 | 17.59 | 18.12 | 70,919 | +0.54(+3.05%) |
Nov 09, 2020 | 19.01 | 19.10 | 17.56 | 17.59 | 78,028 | -0.28(-1.55%) |
Nov 06, 2020 | 18.55 | 18.55 | 17.80 | 17.86 | 40,381 | -0.68(-3.68%) |
Nov 05, 2020 | 18.13 | 19.01 | 17.82 | 18.55 | 68,075 | +0.41(+2.29%) |
Nov 04, 2020 | 18.69 | 18.78 | 17.76 | 18.13 | 50,078 | -0.73(-3.85%) |
Nov 03, 2020 | 18.96 | 19.53 | 17.76 | 18.86 | 98,091 | +0.00(+0.00%) |