Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.25 | 19.60 | 18.98 | 19.00 | 1,005,200 | -0.34(-1.76%) |
Jan 28, 2021 | 19.65 | 19.65 | 19.14 | 19.34 | 1,026,027 | +0.01(+0.03%) |
Jan 27, 2021 | 19.57 | 19.89 | 19.12 | 19.33 | 851,196 | -0.79(-3.93%) |
Jan 26, 2021 | 20.52 | 20.63 | 20.09 | 20.12 | 445,902 | -0.49(-2.38%) |
Jan 25, 2021 | 21.00 | 21.00 | 20.13 | 20.61 | 584,180 | -0.03(-0.15%) |
Jan 22, 2021 | 20.39 | 20.67 | 20.25 | 20.64 | 547,300 | +0.02(+0.10%) |
Jan 21, 2021 | 19.76 | 20.74 | 19.76 | 20.62 | 638,522 | +0.14(+0.68%) |
Jan 20, 2021 | 21.29 | 21.32 | 20.36 | 20.48 | 1,174,408 | -0.63(-2.98%) |
Jan 19, 2021 | 20.50 | 21.11 | 20.47 | 21.11 | 1,028,113 | +0.98(+4.87%) |
Jan 15, 2021 | 20.14 | 20.32 | 19.67 | 20.13 | 765,500 | -0.12(-0.59%) |
Jan 14, 2021 | 20.15 | 20.48 | 20.05 | 20.25 | 760,099 | +0.36(+1.81%) |
Jan 13, 2021 | 20.17 | 20.47 | 19.82 | 19.89 | 929,183 | -0.28(-1.39%) |
Jan 12, 2021 | 19.43 | 20.33 | 19.21 | 20.17 | 2,582,394 | +0.90(+4.67%) |
Jan 11, 2021 | 18.56 | 19.29 | 18.51 | 19.27 | 626,747 | +0.51(+2.72%) |
Jan 08, 2021 | 19.12 | 19.27 | 18.63 | 18.76 | 708,400 | -0.13(-0.69%) |
Jan 07, 2021 | 18.53 | 18.90 | 18.50 | 18.89 | 776,035 | +0.54(+2.94%) |
Jan 06, 2021 | 18.07 | 18.54 | 18.00 | 18.35 | 1,031,374 | +0.27(+1.49%) |
Jan 05, 2021 | 17.44 | 18.18 | 17.44 | 18.08 | 847,807 | +0.58(+3.31%) |
Jan 04, 2021 | 17.54 | 18.13 | 17.45 | 17.50 | 715,075 | +0.04(+0.23%) |
Dec 31, 2020 | 17.46 | 17.46 | 17.46 | 541,091 | -0.07(-0.40%) | |
Dec 30, 2020 | 17.22 | 17.61 | 17.22 | 17.53 | 541,091 | +0.39(+2.28%) |
Dec 29, 2020 | 17.46 | 17.46 | 17.07 | 17.14 | 622,472 | -0.30(-1.72%) |
Dec 28, 2020 | 17.53 | 17.84 | 17.36 | 17.44 | 497,670 | -0.06(-0.34%) |
Dec 24, 2020 | 17.62 | 17.65 | 17.37 | 17.50 | 233,700 | -0.01(-0.06%) |
Dec 23, 2020 | 17.81 | 17.92 | 17.48 | 17.51 | 421,050 | -0.28(-1.57%) |
Dec 22, 2020 | 17.77 | 17.96 | 17.65 | 17.79 | 578,581 | +0.09(+0.54%) |
Dec 21, 2020 | 17.46 | 17.88 | 17.35 | 17.70 | 623,269 | -0.04(-0.25%) |
Dec 18, 2020 | 17.90 | 18.05 | 17.67 | 17.74 | 1,454,200 | -0.07(-0.39%) |
Dec 17, 2020 | 17.95 | 17.98 | 17.76 | 17.81 | 436,786 | -0.09(-0.50%) |
Dec 16, 2020 | 18.40 | 18.40 | 17.87 | 17.90 | 577,396 | -0.41(-2.24%) |
Dec 15, 2020 | 17.96 | 18.31 | 17.90 | 18.31 | 903,936 | +0.46(+2.58%) |
Dec 14, 2020 | 17.77 | 18.02 | 17.76 | 17.85 | 554,519 | +0.21(+1.19%) |
Dec 11, 2020 | 17.41 | 17.91 | 17.41 | 17.64 | 613,100 | -0.28(-1.56%) |
Dec 10, 2020 | 17.54 | 17.94 | 17.42 | 17.92 | 474,405 | +0.21(+1.19%) |
Dec 09, 2020 | 18.53 | 18.53 | 17.54 | 17.71 | 813,346 | -0.80(-4.32%) |
Dec 08, 2020 | 17.68 | 18.54 | 17.60 | 18.51 | 1,227,256 | +0.79(+4.46%) |
Dec 07, 2020 | 17.56 | 17.94 | 17.31 | 17.72 | 804,737 | +0.24(+1.37%) |
Dec 04, 2020 | 16.62 | 17.69 | 16.53 | 17.48 | 1,546,900 | +0.99(+6.00%) |
Dec 03, 2020 | 16.43 | 16.53 | 16.23 | 16.49 | 1,186,589 | +0.06(+0.37%) |
Dec 02, 2020 | 16.03 | 16.54 | 15.85 | 16.43 | 1,030,835 | +0.42(+2.62%) |
Dec 01, 2020 | 15.86 | 16.23 | 15.81 | 16.01 | 2,460,694 | +0.29(+1.84%) |
Nov 30, 2020 | 16.11 | 16.20 | 15.56 | 15.72 | 881,322 | -0.30(-1.87%) |
Nov 27, 2020 | 15.86 | 16.11 | 15.86 | 16.02 | 575,900 | +0.21(+1.33%) |
Nov 25, 2020 | 15.60 | 16.00 | 15.49 | 15.81 | 1,201,600 | -0.29(-1.80%) |
Nov 24, 2020 | 16.18 | 16.21 | 16.02 | 16.10 | 631,243 | +0.06(+0.37%) |
Nov 23, 2020 | 15.99 | 16.14 | 15.83 | 16.04 | 760,609 | +0.22(+1.39%) |
Nov 20, 2020 | 15.60 | 15.96 | 15.58 | 15.82 | 536,000 | +0.07(+0.44%) |
Nov 19, 2020 | 15.30 | 15.76 | 15.27 | 15.75 | 461,413 | +0.36(+2.34%) |
Nov 18, 2020 | 15.82 | 15.86 | 15.39 | 15.39 | 573,669 | -0.37(-2.35%) |
Nov 17, 2020 | 15.83 | 15.89 | 15.65 | 15.76 | 623,132 | -0.19(-1.19%) |
Nov 16, 2020 | 15.74 | 15.99 | 15.70 | 15.95 | 575,807 | +0.30(+1.95%) |
Nov 13, 2020 | 15.65 | 15.73 | 15.29 | 15.64 | 814,700 | +0.20(+1.26%) |
Nov 12, 2020 | 15.36 | 15.55 | 15.33 | 15.45 | 574,038 | +0.16(+1.05%) |
Nov 11, 2020 | 15.15 | 15.33 | 15.14 | 15.29 | 507,975 | +0.31(+2.07%) |
Nov 10, 2020 | 15.01 | 15.19 | 14.86 | 14.98 | 640,613 | -0.07(-0.47%) |
Nov 09, 2020 | 15.34 | 15.78 | 15.04 | 15.05 | 805,404 | +0.03(+0.20%) |
Nov 06, 2020 | 15.34 | 15.39 | 14.88 | 15.02 | 551,600 | -0.28(-1.83%) |
Nov 05, 2020 | 14.97 | 15.49 | 14.94 | 15.30 | 631,100 | +0.42(+2.82%) |
Nov 04, 2020 | 14.31 | 14.89 | 14.28 | 14.88 | 904,913 | +0.58(+4.06%) |
Nov 03, 2020 | 13.78 | 14.64 | 13.78 | 14.30 | 1,402,912 | +0.68(+4.99%) |