Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.72 | 20.22 | 19.39 | 19.77 | 71,034 | -0.46(-2.27%) |
Jan 28, 2021 | 20.11 | 20.56 | 19.72 | 20.22 | 50,844 | +0.16(+0.78%) |
Jan 27, 2021 | 21.07 | 21.33 | 19.39 | 20.07 | 103,878 | -1.45(-6.72%) |
Jan 26, 2021 | 22.52 | 22.52 | 21.24 | 21.51 | 57,459 | -0.59(-2.66%) |
Jan 25, 2021 | 21.96 | 22.93 | 21.84 | 22.10 | 63,847 | +0.43(+2.00%) |
Jan 22, 2021 | 21.30 | 22.04 | 21.05 | 21.67 | 44,121 | -0.08(-0.36%) |
Jan 21, 2021 | 21.93 | 21.93 | 20.92 | 21.75 | 60,920 | +0.03(+0.16%) |
Jan 20, 2021 | 20.91 | 22.98 | 20.91 | 21.71 | 211,288 | +0.78(+3.72%) |
Jan 19, 2021 | 21.29 | 21.72 | 20.88 | 20.93 | 55,684 | -0.03(-0.12%) |
Jan 15, 2021 | 20.18 | 21.53 | 20.02 | 20.96 | 50,359 | +0.18(+0.87%) |
Jan 14, 2021 | 21.13 | 21.25 | 20.63 | 20.78 | 33,934 | -0.21(-0.99%) |
Jan 13, 2021 | 21.67 | 21.72 | 20.63 | 20.99 | 35,936 | -0.60(-2.77%) |
Jan 12, 2021 | 20.93 | 21.92 | 20.14 | 21.58 | 46,164 | +0.74(+3.53%) |
Jan 11, 2021 | 21.28 | 21.73 | 19.44 | 20.85 | 58,246 | -0.58(-2.71%) |
Jan 08, 2021 | 22.30 | 22.34 | 20.80 | 21.43 | 43,313 | -0.78(-3.51%) |
Jan 07, 2021 | 21.77 | 22.32 | 21.60 | 22.21 | 27,415 | +0.62(+2.89%) |
Jan 06, 2021 | 20.83 | 22.06 | 20.83 | 21.58 | 69,458 | +0.95(+4.62%) |
Jan 05, 2021 | 20.67 | 21.42 | 20.51 | 20.63 | 96,867 | +0.00(+0.00%) |
Jan 04, 2021 | 20.39 | 20.84 | 20.09 | 20.63 | 96,191 | +0.51(+2.54%) |
Dec 31, 2020 | 20.12 | 20.12 | 20.12 | 57,603 | +0.42(+2.11%) | |
Dec 30, 2020 | 18.67 | 20.09 | 18.56 | 19.71 | 57,603 | +0.93(+4.93%) |
Dec 29, 2020 | 19.31 | 19.61 | 18.20 | 18.78 | 50,911 | -0.47(-2.43%) |
Dec 28, 2020 | 21.01 | 21.01 | 19.14 | 19.25 | 72,690 | -1.80(-8.56%) |
Dec 24, 2020 | 21.14 | 21.32 | 20.70 | 21.05 | 18,480 | -0.10(-0.45%) |
Dec 23, 2020 | 20.16 | 21.25 | 20.13 | 21.14 | 83,027 | +1.02(+5.08%) |
Dec 22, 2020 | 20.07 | 20.66 | 19.59 | 20.12 | 40,065 | +0.27(+1.35%) |
Dec 21, 2020 | 19.57 | 20.42 | 18.78 | 19.85 | 66,951 | -0.23(-1.12%) |
Dec 18, 2020 | 20.72 | 20.80 | 19.64 | 20.08 | 164,822 | -0.45(-2.19%) |
Dec 17, 2020 | 20.46 | 21.04 | 20.28 | 20.53 | 63,685 | +0.26(+1.28%) |
Dec 16, 2020 | 19.90 | 20.47 | 19.33 | 20.27 | 50,603 | +0.64(+3.26%) |
Dec 15, 2020 | 18.87 | 19.75 | 18.75 | 19.63 | 41,083 | +0.75(+3.99%) |
Dec 14, 2020 | 18.86 | 19.23 | 18.60 | 18.87 | 53,294 | +0.02(+0.09%) |
Dec 11, 2020 | 19.21 | 19.36 | 18.50 | 18.86 | 30,030 | -0.36(-1.85%) |
Dec 10, 2020 | 19.33 | 19.49 | 18.87 | 19.21 | 23,241 | -0.10(-0.49%) |
Dec 09, 2020 | 19.74 | 19.82 | 19.16 | 19.31 | 55,106 | -0.13(-0.67%) |
Dec 08, 2020 | 18.91 | 19.48 | 18.77 | 19.44 | 37,936 | +0.42(+2.18%) |
Dec 07, 2020 | 19.05 | 19.22 | 18.27 | 19.02 | 64,515 | +0.01(+0.05%) |
Dec 04, 2020 | 19.48 | 19.58 | 18.89 | 19.01 | 63,295 | -0.48(-2.44%) |
Dec 03, 2020 | 19.81 | 19.81 | 19.32 | 19.49 | 24,205 | -0.16(-0.79%) |
Dec 02, 2020 | 20.13 | 20.25 | 18.64 | 19.64 | 43,172 | -0.32(-1.60%) |
Dec 01, 2020 | 19.11 | 20.28 | 18.86 | 19.96 | 72,931 | +1.14(+6.07%) |
Nov 30, 2020 | 19.88 | 20.00 | 18.24 | 18.82 | 137,228 | -1.35(-6.70%) |
Nov 27, 2020 | 20.32 | 20.44 | 19.84 | 20.17 | 34,304 | -0.15(-0.72%) |
Nov 25, 2020 | 21.13 | 21.30 | 20.21 | 20.32 | 62,948 | -0.79(-3.73%) |
Nov 24, 2020 | 20.58 | 21.39 | 20.58 | 21.11 | 47,031 | +0.33(+1.58%) |
Nov 23, 2020 | 21.71 | 21.76 | 20.48 | 20.78 | 85,446 | -0.73(-3.38%) |
Nov 20, 2020 | 21.54 | 21.69 | 21.23 | 21.51 | 34,304 | -0.30(-1.39%) |
Nov 19, 2020 | 22.64 | 22.64 | 21.46 | 21.81 | 65,854 | -0.44(-1.98%) |
Nov 18, 2020 | 22.64 | 23.09 | 21.98 | 22.25 | 90,619 | -0.39(-1.72%) |
Nov 17, 2020 | 22.74 | 22.74 | 22.14 | 22.64 | 67,530 | -0.09(-0.38%) |
Nov 16, 2020 | 22.60 | 23.42 | 22.20 | 22.73 | 87,872 | +0.65(+2.94%) |
Nov 13, 2020 | 21.69 | 22.42 | 21.39 | 22.08 | 84,201 | +0.83(+3.91%) |
Nov 12, 2020 | 21.56 | 22.29 | 20.49 | 21.25 | 166,680 | -0.16(-0.73%) |
Nov 11, 2020 | 17.82 | 21.82 | 17.82 | 21.40 | 468,350 | +3.32(+18.36%) |
Nov 10, 2020 | 17.55 | 18.27 | 17.55 | 18.08 | 71,083 | +0.53(+3.05%) |
Nov 09, 2020 | 18.96 | 19.06 | 17.52 | 17.55 | 78,208 | -0.28(-1.55%) |
Nov 06, 2020 | 18.50 | 18.50 | 17.76 | 17.82 | 40,474 | -0.68(-3.68%) |
Nov 05, 2020 | 18.09 | 18.96 | 17.78 | 18.50 | 68,232 | +0.41(+2.29%) |
Nov 04, 2020 | 18.65 | 18.74 | 17.72 | 18.09 | 50,194 | -0.72(-3.85%) |
Nov 03, 2020 | 18.92 | 19.49 | 17.72 | 18.81 | 98,318 | +0.00(+0.00%) |