Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.72 | 19.73 | 19.27 | 19.34 | 63,482 | -0.43(-2.19%) |
Jan 28, 2021 | 19.73 | 19.97 | 19.67 | 19.78 | 51,203 | +0.17(+0.84%) |
Jan 27, 2021 | 20.01 | 20.07 | 19.56 | 19.61 | 58,791 | -0.46(-2.27%) |
Jan 26, 2021 | 20.06 | 20.16 | 20.05 | 20.07 | 24,591 | +0.02(+0.08%) |
Jan 25, 2021 | 20.15 | 20.16 | 19.96 | 20.05 | 42,964 | -0.09(-0.47%) |
Jan 22, 2021 | 20.16 | 20.26 | 20.06 | 20.15 | 78,748 | -0.12(-0.58%) |
Jan 21, 2021 | 20.35 | 20.44 | 20.21 | 20.26 | 62,148 | -0.05(-0.22%) |
Jan 20, 2021 | 20.19 | 20.40 | 20.19 | 20.31 | 80,124 | +0.26(+1.29%) |
Jan 19, 2021 | 20.07 | 20.18 | 19.99 | 20.05 | 61,571 | -0.01(-0.04%) |
Jan 15, 2021 | 20.02 | 20.17 | 19.86 | 20.06 | 54,238 | -0.06(-0.31%) |
Jan 14, 2021 | 20.06 | 20.31 | 19.96 | 20.12 | 73,600 | +0.02(+0.12%) |
Jan 13, 2021 | 20.45 | 20.48 | 20.06 | 20.10 | 120,004 | -0.30(-1.46%) |
Jan 12, 2021 | 20.40 | 20.54 | 20.36 | 20.40 | 54,481 | -0.01(-0.04%) |
Jan 11, 2021 | 20.36 | 20.51 | 20.15 | 20.40 | 62,442 | -0.05(-0.23%) |
Jan 08, 2021 | 20.42 | 20.51 | 20.27 | 20.45 | 60,122 | +0.18(+0.89%) |
Jan 07, 2021 | 20.02 | 20.30 | 19.97 | 20.27 | 112,025 | +0.34(+1.69%) |
Jan 06, 2021 | 19.69 | 20.07 | 19.69 | 19.93 | 57,742 | +0.16(+0.83%) |
Jan 05, 2021 | 19.47 | 19.77 | 19.39 | 19.77 | 42,274 | +0.24(+1.24%) |
Jan 04, 2021 | 20.00 | 20.00 | 19.30 | 19.53 | 105,473 | -0.23(-1.15%) |
Dec 31, 2020 | 19.75 | 19.75 | 19.75 | 67,930 | +0.03(+0.16%) | |
Dec 30, 2020 | 19.80 | 19.84 | 19.67 | 19.72 | 67,930 | -0.02(-0.12%) |
Dec 29, 2020 | 19.92 | 20.00 | 19.72 | 19.75 | 74,274 | -0.06(-0.32%) |
Dec 28, 2020 | 19.92 | 19.97 | 19.78 | 19.81 | 79,495 | +0.04(+0.22%) |
Dec 24, 2020 | 19.81 | 19.81 | 19.70 | 19.77 | 69,589 | -0.05(-0.26%) |
Dec 23, 2020 | 19.83 | 19.84 | 19.64 | 19.82 | 74,186 | +0.21(+1.09%) |
Dec 22, 2020 | 19.64 | 19.65 | 19.46 | 19.60 | 77,711 | +0.05(+0.24%) |
Dec 21, 2020 | 19.63 | 19.63 | 19.13 | 19.56 | 266,944 | +0.02(+0.08%) |
Dec 18, 2020 | 19.62 | 19.67 | 19.46 | 19.54 | 77,832 | +0.00(+0.00%) |
Dec 17, 2020 | 19.63 | 19.70 | 19.50 | 19.54 | 68,379 | +0.01(+0.04%) |
Dec 16, 2020 | 19.43 | 19.67 | 19.32 | 19.53 | 119,834 | +0.19(+1.00%) |
Dec 15, 2020 | 19.29 | 19.43 | 19.19 | 19.34 | 77,125 | +0.17(+0.89%) |
Dec 14, 2020 | 19.08 | 19.31 | 18.89 | 19.17 | 300,622 | +0.57(+3.05%) |
Dec 11, 2020 | 18.46 | 18.68 | 18.46 | 18.60 | 24,314 | +0.04(+0.21%) |
Dec 10, 2020 | 18.59 | 18.69 | 18.34 | 18.56 | 75,549 | -0.05(-0.29%) |
Dec 09, 2020 | 18.66 | 18.73 | 18.62 | 18.62 | 58,991 | -0.03(-0.17%) |
Dec 08, 2020 | 18.59 | 18.68 | 18.58 | 18.65 | 48,005 | +0.05(+0.25%) |
Dec 07, 2020 | 18.66 | 18.76 | 18.55 | 18.60 | 47,095 | -0.13(-0.71%) |
Dec 04, 2020 | 18.69 | 18.78 | 18.68 | 18.73 | 38,208 | +0.04(+0.21%) |
Dec 03, 2020 | 18.71 | 18.75 | 18.66 | 18.69 | 56,409 | -0.01(-0.04%) |
Dec 02, 2020 | 18.50 | 18.71 | 18.46 | 18.70 | 36,083 | +0.05(+0.29%) |
Dec 01, 2020 | 18.42 | 18.65 | 18.41 | 18.65 | 68,977 | +0.37(+2.00%) |
Nov 30, 2020 | 18.43 | 18.49 | 18.16 | 18.28 | 43,318 | -0.12(-0.68%) |
Nov 27, 2020 | 18.38 | 18.45 | 18.33 | 18.41 | 30,360 | +0.05(+0.25%) |
Nov 25, 2020 | 18.37 | 18.41 | 18.26 | 18.36 | 61,493 | -0.05(-0.25%) |
Nov 24, 2020 | 18.34 | 18.53 | 18.27 | 18.41 | 60,889 | +0.16(+0.89%) |
Nov 23, 2020 | 18.26 | 18.35 | 18.15 | 18.24 | 41,755 | +0.04(+0.21%) |
Nov 20, 2020 | 18.31 | 18.32 | 18.11 | 18.20 | 32,033 | -0.09(-0.50%) |
Nov 19, 2020 | 18.15 | 18.35 | 18.15 | 18.30 | 68,622 | +0.09(+0.47%) |
Nov 18, 2020 | 18.22 | 18.54 | 18.16 | 18.21 | 66,331 | -0.02(-0.09%) |
Nov 17, 2020 | 18.15 | 18.33 | 18.10 | 18.23 | 54,218 | +0.02(+0.09%) |
Nov 16, 2020 | 18.13 | 18.27 | 18.03 | 18.21 | 73,189 | +0.26(+1.46%) |
Nov 13, 2020 | 17.79 | 17.99 | 17.70 | 17.95 | 62,513 | +0.28(+1.57%) |
Nov 12, 2020 | 17.65 | 17.69 | 17.59 | 17.67 | 113,721 | -0.02(-0.13%) |
Nov 11, 2020 | 17.43 | 17.76 | 17.43 | 17.69 | 64,197 | +0.29(+1.69%) |
Nov 10, 2020 | 17.19 | 17.42 | 17.15 | 17.40 | 75,599 | +0.16(+0.94%) |
Nov 09, 2020 | 16.99 | 17.63 | 16.99 | 17.24 | 200,655 | +0.47(+2.81%) |
Nov 06, 2020 | 16.92 | 16.97 | 16.69 | 16.77 | 40,898 | -0.06(-0.37%) |
Nov 05, 2020 | 16.51 | 16.97 | 16.51 | 16.83 | 60,417 | +0.61(+3.76%) |
Nov 04, 2020 | 15.99 | 16.43 | 15.99 | 16.22 | 92,254 | +0.36(+2.29%) |
Nov 03, 2020 | 15.57 | 15.88 | 15.57 | 15.85 | 46,153 | +0.50(+3.27%) |