Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.51 | 18.78 | 17.90 | 18.33 | 34,124 | -0.35(-1.88%) |
Jan 28, 2021 | 18.51 | 18.84 | 18.23 | 18.68 | 37,502 | -0.04(-0.19%) |
Jan 27, 2021 | 17.98 | 18.87 | 17.76 | 18.72 | 53,909 | +0.22(+1.19%) |
Jan 26, 2021 | 18.89 | 18.89 | 18.20 | 18.50 | 28,368 | -0.28(-1.50%) |
Jan 25, 2021 | 18.99 | 19.31 | 18.34 | 18.78 | 33,731 | -0.33(-1.75%) |
Jan 22, 2021 | 18.16 | 19.25 | 18.16 | 19.11 | 35,830 | +0.76(+4.17%) |
Jan 21, 2021 | 18.33 | 18.71 | 17.95 | 18.35 | 30,137 | +0.26(+1.46%) |
Jan 20, 2021 | 18.56 | 18.79 | 18.02 | 18.08 | 33,619 | -0.47(-2.51%) |
Jan 19, 2021 | 17.89 | 18.71 | 17.86 | 18.55 | 44,672 | +0.32(+1.74%) |
Jan 15, 2021 | 19.59 | 20.16 | 17.54 | 18.23 | 157,654 | -1.48(-7.49%) |
Jan 14, 2021 | 19.34 | 20.92 | 19.26 | 19.71 | 216,298 | +0.48(+2.51%) |
Jan 13, 2021 | 19.44 | 19.61 | 19.13 | 19.23 | 43,831 | -0.49(-2.50%) |
Jan 12, 2021 | 19.37 | 19.73 | 19.22 | 19.72 | 60,309 | +0.40(+2.05%) |
Jan 11, 2021 | 18.91 | 19.40 | 18.91 | 19.32 | 30,870 | +0.12(+0.64%) |
Jan 08, 2021 | 19.71 | 19.71 | 18.91 | 19.20 | 31,735 | -0.51(-2.59%) |
Jan 07, 2021 | 19.73 | 19.78 | 19.34 | 19.71 | 35,405 | +0.06(+0.31%) |
Jan 06, 2021 | 19.28 | 20.66 | 19.11 | 19.65 | 156,562 | +0.57(+3.00%) |
Jan 05, 2021 | 18.62 | 19.49 | 18.55 | 19.08 | 35,874 | +0.55(+2.94%) |
Jan 04, 2021 | 18.55 | 18.92 | 18.20 | 18.53 | 33,391 | -0.08(-0.43%) |
Dec 31, 2020 | 18.61 | 18.61 | 18.61 | 47,610 | -0.85(-4.38%) | |
Dec 30, 2020 | 18.77 | 19.60 | 18.69 | 19.46 | 47,610 | +0.38(+1.98%) |
Dec 29, 2020 | 19.60 | 19.66 | 18.63 | 19.09 | 47,439 | -0.37(-1.90%) |
Dec 28, 2020 | 19.47 | 19.75 | 18.90 | 19.46 | 42,211 | +0.39(+2.03%) |
Dec 24, 2020 | 19.74 | 19.78 | 19.00 | 19.07 | 32,531 | -0.61(-3.08%) |
Dec 23, 2020 | 19.50 | 19.72 | 19.03 | 19.68 | 43,091 | +0.39(+2.01%) |
Dec 22, 2020 | 19.50 | 19.75 | 18.98 | 19.29 | 42,953 | -0.09(-0.45%) |
Dec 21, 2020 | 18.10 | 19.38 | 18.10 | 19.38 | 55,485 | +0.78(+4.21%) |
Dec 18, 2020 | 18.38 | 18.63 | 17.95 | 18.59 | 214,642 | +0.36(+1.98%) |
Dec 17, 2020 | 18.02 | 18.50 | 17.92 | 18.23 | 32,695 | +0.41(+2.32%) |
Dec 16, 2020 | 18.42 | 18.47 | 17.78 | 17.82 | 46,535 | -0.49(-2.69%) |
Dec 15, 2020 | 17.90 | 18.52 | 17.88 | 18.31 | 64,893 | +0.57(+3.22%) |
Dec 14, 2020 | 17.27 | 17.99 | 17.19 | 17.74 | 55,348 | +0.45(+2.59%) |
Dec 11, 2020 | 16.53 | 17.52 | 16.44 | 17.29 | 96,230 | +1.01(+6.21%) |
Dec 10, 2020 | 16.12 | 16.30 | 16.10 | 16.28 | 40,352 | +0.11(+0.65%) |
Dec 09, 2020 | 16.39 | 16.50 | 16.09 | 16.18 | 72,887 | -0.21(-1.29%) |
Dec 08, 2020 | 17.45 | 17.49 | 15.89 | 16.39 | 212,617 | -1.23(-6.99%) |
Dec 07, 2020 | 17.68 | 17.79 | 17.48 | 17.62 | 36,316 | +0.06(+0.35%) |
Dec 04, 2020 | 17.57 | 17.79 | 17.06 | 17.56 | 39,015 | -0.07(-0.40%) |
Dec 03, 2020 | 17.74 | 17.92 | 17.26 | 17.63 | 33,542 | -0.05(-0.30%) |
Dec 02, 2020 | 17.44 | 17.94 | 17.33 | 17.68 | 61,927 | +0.15(+0.85%) |
Dec 01, 2020 | 17.03 | 17.63 | 16.71 | 17.53 | 40,260 | +0.71(+4.20%) |
Nov 30, 2020 | 18.37 | 18.37 | 15.71 | 16.82 | 169,900 | -1.55(-8.41%) |
Nov 27, 2020 | 18.47 | 18.67 | 18.12 | 18.37 | 28,291 | +0.03(+0.14%) |
Nov 25, 2020 | 18.39 | 18.74 | 18.05 | 18.34 | 41,349 | -0.14(-0.76%) |
Nov 24, 2020 | 19.03 | 19.03 | 18.16 | 18.48 | 62,843 | -0.28(-1.49%) |
Nov 23, 2020 | 18.93 | 19.12 | 18.33 | 18.76 | 76,219 | +0.17(+0.89%) |
Nov 20, 2020 | 18.25 | 18.60 | 17.98 | 18.60 | 37,340 | +0.03(+0.14%) |
Nov 19, 2020 | 18.25 | 18.84 | 17.90 | 18.57 | 33,501 | +0.26(+1.43%) |
Nov 18, 2020 | 18.56 | 18.72 | 18.05 | 18.31 | 48,496 | -0.21(-1.13%) |
Nov 17, 2020 | 17.90 | 18.97 | 17.84 | 18.52 | 55,094 | +0.56(+3.11%) |
Nov 16, 2020 | 17.36 | 17.98 | 17.06 | 17.96 | 67,448 | +0.59(+3.42%) |
Nov 13, 2020 | 17.64 | 18.12 | 17.21 | 17.36 | 55,896 | -0.05(-0.30%) |
Nov 12, 2020 | 17.40 | 17.62 | 17.20 | 17.42 | 47,937 | +0.06(+0.35%) |
Nov 11, 2020 | 16.94 | 17.94 | 16.94 | 17.36 | 64,944 | +0.54(+3.22%) |
Nov 10, 2020 | 15.37 | 17.69 | 15.32 | 16.81 | 97,423 | +1.31(+8.45%) |
Nov 09, 2020 | 18.99 | 19.60 | 15.40 | 15.51 | 190,826 | -3.58(-18.76%) |
Nov 06, 2020 | 19.22 | 19.50 | 19.06 | 19.08 | 49,253 | -0.30(-1.53%) |
Nov 05, 2020 | 19.08 | 19.74 | 18.77 | 19.38 | 53,646 | +0.55(+2.92%) |
Nov 04, 2020 | 18.76 | 19.14 | 18.47 | 18.83 | 62,032 | +0.16(+0.84%) |
Nov 03, 2020 | 17.81 | 18.83 | 17.76 | 18.67 | 65,799 | +1.05(+5.94%) |