Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.07 | 19.27 | 18.64 | 18.85 | 42,124 | -0.40(-2.06%) |
Jan 28, 2021 | 19.22 | 19.46 | 18.85 | 19.24 | 37,748 | +0.29(+1.55%) |
Jan 27, 2021 | 19.53 | 19.53 | 18.52 | 18.95 | 108,904 | -0.78(-3.94%) |
Jan 26, 2021 | 20.51 | 20.80 | 19.65 | 19.73 | 26,750 | -0.66(-3.22%) |
Jan 25, 2021 | 21.34 | 21.34 | 19.66 | 20.38 | 34,730 | -0.95(-4.44%) |
Jan 22, 2021 | 20.38 | 21.33 | 20.38 | 21.33 | 50,493 | +0.95(+4.65%) |
Jan 21, 2021 | 21.14 | 21.14 | 20.38 | 20.38 | 37,095 | -0.80(-3.79%) |
Jan 20, 2021 | 21.58 | 22.56 | 21.12 | 21.19 | 23,484 | -0.40(-1.86%) |
Jan 19, 2021 | 21.81 | 21.86 | 21.36 | 21.59 | 23,964 | -0.09(-0.39%) |
Jan 15, 2021 | 21.66 | 21.94 | 21.54 | 21.67 | 31,279 | -0.46(-2.08%) |
Jan 14, 2021 | 21.97 | 22.18 | 21.70 | 22.13 | 26,918 | +0.54(+2.49%) |
Jan 13, 2021 | 22.07 | 22.07 | 21.35 | 21.60 | 19,937 | -0.30(-1.36%) |
Jan 12, 2021 | 21.57 | 22.01 | 21.53 | 21.89 | 23,950 | +0.53(+2.48%) |
Jan 11, 2021 | 20.91 | 21.57 | 20.91 | 21.37 | 35,997 | +0.03(+0.12%) |
Jan 08, 2021 | 21.45 | 21.69 | 20.89 | 21.34 | 19,447 | -0.50(-2.31%) |
Jan 07, 2021 | 21.65 | 22.07 | 21.07 | 21.84 | 31,489 | +0.58(+2.73%) |
Jan 06, 2021 | 20.69 | 21.59 | 20.65 | 21.26 | 74,356 | +1.15(+5.73%) |
Jan 05, 2021 | 20.16 | 20.46 | 19.90 | 20.11 | 61,841 | +0.03(+0.13%) |
Jan 04, 2021 | 20.37 | 20.56 | 19.82 | 20.08 | 39,838 | -0.33(-1.63%) |
Dec 31, 2020 | 20.42 | 20.42 | 20.42 | 29,015 | +0.26(+1.27%) | |
Dec 30, 2020 | 20.31 | 20.50 | 20.13 | 20.16 | 29,015 | -0.19(-0.92%) |
Dec 29, 2020 | 20.63 | 20.66 | 18.47 | 20.35 | 20,524 | -0.09(-0.46%) |
Dec 28, 2020 | 21.04 | 21.04 | 20.38 | 20.44 | 16,184 | +0.30(+1.48%) |
Dec 24, 2020 | 20.24 | 20.24 | 19.95 | 20.14 | 5,037 | -0.20(-0.97%) |
Dec 23, 2020 | 20.15 | 20.69 | 20.15 | 20.34 | 20,384 | +0.23(+1.15%) |
Dec 22, 2020 | 20.10 | 20.49 | 19.98 | 20.11 | 28,394 | -0.06(-0.30%) |
Dec 21, 2020 | 20.49 | 20.51 | 19.92 | 20.17 | 26,421 | -0.29(-1.42%) |
Dec 18, 2020 | 21.05 | 21.05 | 20.29 | 20.46 | 153,002 | -0.44(-2.08%) |
Dec 17, 2020 | 20.96 | 20.99 | 20.51 | 20.90 | 33,550 | +0.11(+0.53%) |
Dec 16, 2020 | 20.65 | 21.10 | 20.61 | 20.78 | 54,609 | +0.14(+0.66%) |
Dec 15, 2020 | 20.61 | 20.78 | 20.32 | 20.65 | 63,759 | +0.32(+1.60%) |
Dec 14, 2020 | 20.49 | 20.65 | 20.26 | 20.32 | 38,862 | +0.05(+0.25%) |
Dec 11, 2020 | 20.52 | 20.53 | 20.13 | 20.27 | 23,899 | -0.34(-1.66%) |
Dec 10, 2020 | 20.63 | 20.63 | 20.31 | 20.61 | 17,820 | +0.11(+0.54%) |
Dec 09, 2020 | 20.72 | 20.86 | 20.32 | 20.50 | 43,723 | +0.08(+0.38%) |
Dec 08, 2020 | 20.03 | 20.60 | 19.92 | 20.43 | 34,487 | +0.16(+0.80%) |
Dec 07, 2020 | 20.34 | 20.43 | 20.14 | 20.26 | 28,174 | -0.28(-1.37%) |
Dec 04, 2020 | 20.08 | 20.78 | 19.73 | 20.55 | 33,037 | +0.54(+2.69%) |
Dec 03, 2020 | 19.94 | 20.82 | 19.45 | 20.01 | 37,080 | +0.55(+2.81%) |
Dec 02, 2020 | 19.23 | 19.69 | 18.97 | 19.46 | 18,436 | +0.15(+0.80%) |
Dec 01, 2020 | 19.27 | 19.57 | 18.95 | 19.31 | 25,859 | +0.53(+2.82%) |
Nov 30, 2020 | 19.45 | 19.45 | 18.71 | 18.78 | 98,066 | -0.52(-2.70%) |
Nov 27, 2020 | 19.44 | 19.44 | 19.12 | 19.30 | 20,033 | -0.30(-1.52%) |
Nov 25, 2020 | 19.63 | 19.83 | 19.12 | 19.60 | 48,852 | -0.32(-1.63%) |
Nov 24, 2020 | 18.98 | 20.02 | 18.60 | 19.92 | 42,633 | +1.45(+7.86%) |
Nov 23, 2020 | 19.07 | 19.10 | 18.41 | 18.47 | 46,321 | -0.26(-1.37%) |
Nov 20, 2020 | 18.50 | 18.89 | 18.10 | 18.73 | 29,171 | -0.12(-0.63%) |
Nov 19, 2020 | 18.66 | 18.85 | 17.93 | 18.85 | 18,606 | +0.12(+0.64%) |
Nov 18, 2020 | 19.55 | 19.55 | 18.73 | 18.73 | 21,379 | -0.38(-1.97%) |
Nov 17, 2020 | 19.05 | 19.18 | 18.30 | 19.10 | 41,434 | -0.20(-1.02%) |
Nov 16, 2020 | 19.13 | 19.41 | 18.91 | 19.30 | 24,622 | +0.92(+5.02%) |
Nov 13, 2020 | 18.05 | 19.79 | 17.71 | 18.38 | 46,158 | +0.61(+3.41%) |
Nov 12, 2020 | 18.57 | 19.92 | 17.50 | 17.77 | 105,753 | -0.92(-4.93%) |
Nov 11, 2020 | 19.35 | 19.50 | 18.56 | 18.69 | 44,656 | -1.20(-6.01%) |
Nov 10, 2020 | 19.10 | 20.01 | 19.10 | 19.89 | 48,403 | +1.14(+6.10%) |
Nov 09, 2020 | 17.93 | 20.04 | 17.60 | 18.74 | 79,340 | +2.13(+12.79%) |
Nov 06, 2020 | 17.30 | 17.58 | 16.50 | 16.62 | 38,426 | -0.85(-4.84%) |
Nov 05, 2020 | 16.38 | 17.60 | 16.32 | 17.46 | 108,061 | +1.09(+6.67%) |
Nov 04, 2020 | 17.37 | 17.66 | 16.28 | 16.37 | 106,240 | -1.43(-8.01%) |
Nov 03, 2020 | 17.50 | 17.93 | 17.40 | 17.80 | 38,426 | +0.58(+3.37%) |