Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.80 | 20.13 | 19.28 | 19.57 | 110,748 | -0.35(-1.74%) |
Jan 28, 2021 | 19.87 | 20.02 | 19.79 | 19.91 | 70,234 | +0.08(+0.43%) |
Jan 27, 2021 | 20.92 | 20.92 | 19.50 | 19.83 | 117,785 | -0.80(-3.88%) |
Jan 26, 2021 | 20.66 | 20.80 | 20.58 | 20.63 | 44,881 | -0.03(-0.15%) |
Jan 25, 2021 | 20.71 | 20.86 | 20.63 | 20.66 | 70,366 | -0.03(-0.15%) |
Jan 22, 2021 | 20.75 | 20.84 | 20.63 | 20.69 | 59,988 | -0.01(-0.03%) |
Jan 21, 2021 | 21.02 | 21.02 | 20.69 | 20.70 | 79,056 | -0.08(-0.38%) |
Jan 20, 2021 | 20.73 | 20.87 | 20.46 | 20.78 | 51,132 | +0.32(+1.57%) |
Jan 19, 2021 | 20.63 | 20.64 | 20.37 | 20.46 | 60,684 | -0.08(-0.38%) |
Jan 15, 2021 | 20.76 | 20.76 | 20.48 | 20.53 | 52,572 | -0.08(-0.41%) |
Jan 14, 2021 | 20.70 | 20.93 | 20.59 | 20.62 | 60,905 | -0.08(-0.41%) |
Jan 13, 2021 | 20.60 | 20.74 | 20.43 | 20.70 | 80,702 | +0.17(+0.85%) |
Jan 12, 2021 | 20.18 | 20.53 | 20.17 | 20.53 | 67,969 | +0.23(+1.13%) |
Jan 11, 2021 | 20.15 | 20.30 | 19.95 | 20.30 | 99,624 | +0.17(+0.84%) |
Jan 08, 2021 | 20.00 | 20.13 | 19.77 | 20.13 | 81,152 | +0.23(+1.15%) |
Jan 07, 2021 | 19.74 | 20.00 | 19.70 | 19.90 | 59,099 | +0.42(+2.17%) |
Jan 06, 2021 | 19.64 | 19.80 | 19.19 | 19.48 | 44,734 | -0.11(-0.59%) |
Jan 05, 2021 | 19.38 | 19.63 | 19.16 | 19.59 | 64,072 | +0.31(+1.63%) |
Jan 04, 2021 | 19.71 | 19.91 | 19.16 | 19.28 | 150,197 | -0.45(-2.30%) |
Dec 31, 2020 | 19.73 | 19.73 | 19.73 | 48,259 | -0.06(-0.31%) | |
Dec 30, 2020 | 19.65 | 19.88 | 19.60 | 19.79 | 48,259 | +0.19(+0.99%) |
Dec 29, 2020 | 19.82 | 19.82 | 19.55 | 19.60 | 46,924 | -0.19(-0.98%) |
Dec 28, 2020 | 20.11 | 20.13 | 19.74 | 19.79 | 67,104 | -0.08(-0.40%) |
Dec 24, 2020 | 19.74 | 20.13 | 19.73 | 19.87 | 37,098 | +0.14(+0.70%) |
Dec 23, 2020 | 19.87 | 19.92 | 19.70 | 19.73 | 40,462 | +0.04(+0.21%) |
Dec 22, 2020 | 19.68 | 19.90 | 19.63 | 19.69 | 45,581 | +0.19(+0.99%) |
Dec 21, 2020 | 19.50 | 19.67 | 19.30 | 19.50 | 53,050 | -0.07(-0.37%) |
Dec 18, 2020 | 19.83 | 19.83 | 19.34 | 19.57 | 50,513 | -0.05(-0.26%) |
Dec 17, 2020 | 19.49 | 19.76 | 19.49 | 19.62 | 61,731 | +0.22(+1.14%) |
Dec 16, 2020 | 19.26 | 19.50 | 19.22 | 19.40 | 67,911 | +0.22(+1.15%) |
Dec 15, 2020 | 18.87 | 19.26 | 18.83 | 19.18 | 79,344 | +0.38(+2.03%) |
Dec 14, 2020 | 18.76 | 18.89 | 18.59 | 18.80 | 66,298 | +0.17(+0.93%) |
Dec 11, 2020 | 18.69 | 18.72 | 18.61 | 18.62 | 26,302 | -0.10(-0.51%) |
Dec 10, 2020 | 18.80 | 18.80 | 18.59 | 18.72 | 55,445 | -0.10(-0.52%) |
Dec 09, 2020 | 19.16 | 19.27 | 18.63 | 18.82 | 65,049 | -0.20(-1.06%) |
Dec 08, 2020 | 18.83 | 19.04 | 18.71 | 19.02 | 64,051 | +0.29(+1.55%) |
Dec 07, 2020 | 18.70 | 19.20 | 18.64 | 18.73 | 74,471 | +0.07(+0.38%) |
Dec 04, 2020 | 18.25 | 18.67 | 18.16 | 18.66 | 56,084 | +0.51(+2.81%) |
Dec 03, 2020 | 17.98 | 18.18 | 17.98 | 18.14 | 50,509 | +0.22(+1.23%) |
Dec 02, 2020 | 18.02 | 18.04 | 17.76 | 17.93 | 72,126 | -0.03(-0.17%) |
Dec 01, 2020 | 18.10 | 18.10 | 17.89 | 17.95 | 46,156 | +0.16(+0.90%) |
Nov 30, 2020 | 17.83 | 17.92 | 17.47 | 17.79 | 123,593 | +0.01(+0.07%) |
Nov 27, 2020 | 17.81 | 17.81 | 17.68 | 17.78 | 18,189 | +0.04(+0.23%) |
Nov 25, 2020 | 17.64 | 17.74 | 17.54 | 17.74 | 28,294 | +0.17(+0.98%) |
Nov 24, 2020 | 17.66 | 17.77 | 17.54 | 17.57 | 94,879 | -0.06(-0.34%) |
Nov 23, 2020 | 17.37 | 17.66 | 17.34 | 17.63 | 64,291 | +0.26(+1.50%) |
Nov 20, 2020 | 17.37 | 17.37 | 17.25 | 17.37 | 30,989 | +0.02(+0.14%) |
Nov 19, 2020 | 17.08 | 17.34 | 16.89 | 17.34 | 59,788 | +0.34(+1.99%) |
Nov 18, 2020 | 16.93 | 17.07 | 16.85 | 17.00 | 61,570 | +0.21(+1.24%) |
Nov 17, 2020 | 16.68 | 16.86 | 16.68 | 16.80 | 35,271 | +0.01(+0.04%) |
Nov 16, 2020 | 16.86 | 16.86 | 16.68 | 16.79 | 58,981 | +0.07(+0.43%) |
Nov 13, 2020 | 16.51 | 16.73 | 16.49 | 16.72 | 64,842 | +0.17(+1.00%) |
Nov 12, 2020 | 16.64 | 16.82 | 16.51 | 16.55 | 92,138 | -0.06(-0.36%) |
Nov 11, 2020 | 16.36 | 16.64 | 16.34 | 16.61 | 78,926 | +0.36(+2.19%) |
Nov 10, 2020 | 16.49 | 16.49 | 15.90 | 16.26 | 112,605 | -0.26(-1.59%) |
Nov 09, 2020 | 16.89 | 17.06 | 16.37 | 16.52 | 207,671 | +0.17(+1.05%) |
Nov 06, 2020 | 16.29 | 16.35 | 16.20 | 16.35 | 42,358 | +0.12(+0.73%) |
Nov 05, 2020 | 16.05 | 16.23 | 15.96 | 16.23 | 68,527 | +0.44(+2.80%) |
Nov 04, 2020 | 15.49 | 15.95 | 15.49 | 15.79 | 89,426 | +0.40(+2.57%) |
Nov 03, 2020 | 15.17 | 15.43 | 15.04 | 15.39 | 82,515 | +0.48(+3.25%) |