Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.60 | 19.94 | 19.30 | 19.33 | 648,880 | -0.32(-1.62%) |
Jan 28, 2021 | 20.05 | 20.42 | 19.61 | 19.64 | 927,753 | -0.36(-1.82%) |
Jan 27, 2021 | 19.33 | 20.21 | 19.33 | 20.01 | 1,049,164 | +0.12(+0.60%) |
Jan 26, 2021 | 20.17 | 20.50 | 19.71 | 19.89 | 669,948 | +0.07(+0.37%) |
Jan 25, 2021 | 19.95 | 19.95 | 19.16 | 19.82 | 760,494 | -0.40(-1.98%) |
Jan 22, 2021 | 19.37 | 20.30 | 19.01 | 20.22 | 1,018,353 | +0.99(+5.17%) |
Jan 21, 2021 | 19.83 | 20.01 | 19.18 | 19.23 | 575,827 | -0.19(-0.99%) |
Jan 20, 2021 | 19.26 | 19.63 | 19.01 | 19.42 | 728,948 | +0.11(+0.57%) |
Jan 19, 2021 | 19.39 | 19.43 | 19.05 | 19.31 | 557,676 | +0.06(+0.33%) |
Jan 15, 2021 | 19.00 | 19.36 | 18.90 | 19.24 | 465,789 | -0.15(-0.75%) |
Jan 14, 2021 | 19.29 | 19.59 | 18.99 | 19.39 | 465,905 | +0.28(+1.48%) |
Jan 13, 2021 | 19.37 | 19.44 | 18.87 | 19.11 | 417,751 | -0.26(-1.32%) |
Jan 12, 2021 | 19.14 | 19.62 | 19.01 | 19.36 | 641,883 | +0.26(+1.34%) |
Jan 11, 2021 | 18.60 | 19.13 | 18.55 | 19.11 | 404,033 | +0.26(+1.40%) |
Jan 08, 2021 | 19.37 | 19.37 | 18.38 | 18.84 | 507,915 | -0.52(-2.68%) |
Jan 07, 2021 | 19.55 | 19.67 | 19.29 | 19.36 | 783,970 | -0.05(-0.28%) |
Jan 06, 2021 | 18.19 | 19.84 | 18.15 | 19.42 | 1,765,116 | +1.55(+8.67%) |
Jan 05, 2021 | 17.80 | 18.18 | 17.80 | 17.87 | 694,969 | +0.08(+0.46%) |
Jan 04, 2021 | 18.00 | 18.13 | 17.42 | 17.78 | 644,377 | +0.03(+0.15%) |
Dec 31, 2020 | 17.76 | 17.76 | 17.76 | 407,921 | +0.13(+0.72%) | |
Dec 30, 2020 | 17.66 | 17.90 | 17.56 | 17.63 | 407,921 | +0.09(+0.52%) |
Dec 29, 2020 | 17.99 | 17.99 | 17.47 | 17.54 | 480,756 | -0.46(-2.58%) |
Dec 28, 2020 | 18.10 | 18.29 | 17.89 | 18.00 | 600,894 | +0.07(+0.41%) |
Dec 24, 2020 | 17.96 | 17.99 | 17.66 | 17.93 | 262,075 | +0.11(+0.61%) |
Dec 23, 2020 | 17.41 | 17.87 | 17.30 | 17.82 | 756,361 | +0.58(+3.38%) |
Dec 22, 2020 | 17.53 | 17.53 | 17.11 | 17.24 | 460,460 | -0.20(-1.15%) |
Dec 21, 2020 | 17.35 | 17.52 | 17.03 | 17.44 | 646,974 | +0.12(+0.71%) |
Dec 18, 2020 | 17.98 | 18.18 | 17.10 | 17.32 | 2,982,766 | -0.62(-3.43%) |
Dec 17, 2020 | 17.98 | 17.98 | 17.63 | 17.93 | 515,418 | -0.04(-0.20%) |
Dec 16, 2020 | 18.15 | 18.15 | 17.79 | 17.97 | 426,322 | -0.04(-0.20%) |
Dec 15, 2020 | 17.93 | 18.02 | 17.55 | 18.00 | 495,432 | +0.32(+1.80%) |
Dec 14, 2020 | 17.99 | 17.99 | 17.43 | 17.68 | 663,804 | +0.10(+0.57%) |
Dec 11, 2020 | 17.54 | 17.86 | 17.51 | 17.58 | 442,204 | -0.24(-1.33%) |
Dec 10, 2020 | 17.47 | 17.88 | 17.26 | 17.82 | 504,706 | +0.17(+0.98%) |
Dec 09, 2020 | 17.98 | 17.99 | 17.58 | 17.65 | 520,758 | -0.11(-0.62%) |
Dec 08, 2020 | 17.59 | 17.86 | 17.58 | 17.76 | 402,493 | -0.06(-0.36%) |
Dec 07, 2020 | 17.66 | 17.89 | 17.46 | 17.82 | 382,999 | -0.05(-0.26%) |
Dec 04, 2020 | 17.68 | 17.88 | 17.46 | 17.87 | 542,580 | +0.39(+2.24%) |
Dec 03, 2020 | 17.32 | 17.63 | 17.06 | 17.47 | 876,850 | +0.15(+0.84%) |
Dec 02, 2020 | 17.33 | 17.48 | 16.72 | 17.33 | 694,783 | +0.09(+0.53%) |
Dec 01, 2020 | 17.24 | 17.55 | 17.07 | 17.24 | 637,886 | +0.36(+2.16%) |
Nov 30, 2020 | 17.54 | 17.68 | 16.82 | 16.87 | 780,001 | -0.76(-4.29%) |
Nov 27, 2020 | 17.88 | 17.98 | 17.44 | 17.63 | 229,384 | -0.25(-1.38%) |
Nov 25, 2020 | 18.22 | 18.22 | 17.84 | 17.88 | 536,656 | -0.65(-3.49%) |
Nov 24, 2020 | 17.86 | 18.67 | 17.77 | 18.52 | 838,929 | +0.98(+5.61%) |
Nov 23, 2020 | 17.28 | 17.67 | 17.23 | 17.54 | 603,027 | +0.43(+2.50%) |
Nov 20, 2020 | 17.01 | 17.15 | 16.86 | 17.11 | 447,579 | -0.26(-1.47%) |
Nov 19, 2020 | 17.30 | 17.37 | 16.96 | 17.37 | 385,334 | +0.06(+0.37%) |
Nov 18, 2020 | 18.01 | 18.02 | 17.30 | 17.30 | 464,306 | -0.49(-2.77%) |
Nov 17, 2020 | 17.77 | 17.86 | 17.33 | 17.79 | 550,823 | -0.20(-1.11%) |
Nov 16, 2020 | 17.78 | 18.20 | 17.66 | 17.99 | 704,774 | +0.66(+3.79%) |
Nov 13, 2020 | 16.91 | 17.47 | 16.91 | 17.34 | 509,999 | +0.59(+3.51%) |
Nov 12, 2020 | 16.74 | 16.83 | 16.47 | 16.75 | 671,741 | -0.29(-1.69%) |
Nov 11, 2020 | 17.66 | 17.72 | 16.77 | 17.04 | 615,484 | -0.53(-3.01%) |
Nov 10, 2020 | 16.94 | 17.77 | 16.79 | 17.57 | 912,362 | +0.68(+4.05%) |
Nov 09, 2020 | 16.25 | 17.44 | 16.25 | 16.88 | 1,804,975 | +2.21(+15.03%) |
Nov 06, 2020 | 15.23 | 15.34 | 14.55 | 14.68 | 751,456 | -0.52(-3.39%) |
Nov 05, 2020 | 14.35 | 15.28 | 14.35 | 15.19 | 528,590 | +0.77(+5.33%) |
Nov 04, 2020 | 15.12 | 15.33 | 14.35 | 14.42 | 664,562 | -1.25(-7.96%) |
Nov 03, 2020 | 15.60 | 15.76 | 15.40 | 15.67 | 578,988 | +0.47(+3.09%) |