Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.15 | 20.30 | 19.82 | 20.16 | 130,600 | +0.22(+1.10%) |
Jan 28, 2021 | 20.40 | 20.49 | 19.87 | 19.94 | 193,029 | -0.32(-1.58%) |
Jan 27, 2021 | 20.43 | 20.52 | 20.19 | 20.26 | 109,025 | -0.06(-0.30%) |
Jan 26, 2021 | 20.12 | 20.36 | 20.12 | 20.32 | 188,828 | +0.39(+1.96%) |
Jan 25, 2021 | 19.42 | 20.03 | 19.42 | 19.93 | 258,047 | +0.45(+2.31%) |
Jan 22, 2021 | 20.09 | 20.15 | 19.40 | 19.48 | 418,000 | -0.86(-4.23%) |
Jan 21, 2021 | 20.58 | 20.63 | 20.34 | 20.34 | 159,408 | -0.03(-0.15%) |
Jan 20, 2021 | 20.34 | 20.56 | 20.22 | 20.37 | 283,457 | -0.29(-1.40%) |
Jan 19, 2021 | 20.92 | 20.92 | 20.64 | 20.66 | 299,093 | -0.38(-1.81%) |
Jan 15, 2021 | 21.10 | 21.14 | 21.01 | 21.04 | 116,400 | -0.14(-0.66%) |
Jan 14, 2021 | 20.93 | 21.23 | 20.84 | 21.18 | 241,611 | +0.38(+1.83%) |
Jan 13, 2021 | 20.99 | 20.99 | 20.80 | 20.80 | 256,381 | -0.20(-0.95%) |
Jan 12, 2021 | 20.45 | 21.20 | 20.10 | 21.00 | 493,876 | +0.67(+3.30%) |
Jan 11, 2021 | 20.60 | 20.60 | 20.17 | 20.33 | 217,084 | -0.11(-0.54%) |
Jan 08, 2021 | 20.44 | 20.56 | 20.28 | 20.44 | 187,200 | +0.24(+1.19%) |
Jan 07, 2021 | 20.07 | 20.23 | 20.00 | 20.20 | 239,096 | -0.07(-0.35%) |
Jan 06, 2021 | 20.35 | 20.43 | 20.16 | 20.27 | 222,120 | +0.19(+0.95%) |
Jan 05, 2021 | 19.89 | 20.38 | 19.87 | 20.08 | 326,640 | +0.50(+2.55%) |
Jan 04, 2021 | 19.90 | 20.00 | 19.40 | 19.58 | 226,749 | +0.11(+0.56%) |
Dec 31, 2020 | 19.47 | 19.47 | 19.47 | 128,481 | +0.15(+0.78%) | |
Dec 30, 2020 | 19.21 | 19.40 | 19.17 | 19.32 | 128,481 | +0.00(+0.00%) |
Dec 29, 2020 | 18.72 | 19.33 | 18.72 | 19.32 | 213,333 | +0.57(+3.04%) |
Dec 28, 2020 | 19.16 | 19.16 | 18.68 | 18.75 | 155,459 | -0.15(-0.79%) |
Dec 24, 2020 | 18.97 | 18.97 | 18.86 | 18.90 | 79,000 | +0.02(+0.11%) |
Dec 23, 2020 | 18.91 | 18.95 | 18.82 | 18.88 | 94,954 | +0.10(+0.53%) |
Dec 22, 2020 | 18.79 | 18.86 | 18.67 | 18.78 | 90,005 | +0.00(+0.00%) |
Dec 21, 2020 | 18.50 | 18.79 | 18.49 | 18.78 | 156,187 | +0.29(+1.57%) |
Dec 18, 2020 | 18.43 | 18.55 | 18.35 | 18.49 | 149,600 | +0.24(+1.32%) |
Dec 17, 2020 | 18.09 | 18.28 | 18.06 | 18.25 | 95,110 | +0.21(+1.16%) |
Dec 16, 2020 | 18.10 | 18.18 | 18.00 | 18.04 | 59,938 | -0.01(-0.06%) |
Dec 15, 2020 | 17.88 | 18.09 | 17.77 | 18.05 | 98,087 | +0.17(+0.95%) |
Dec 14, 2020 | 17.84 | 17.90 | 17.77 | 17.88 | 57,194 | +0.13(+0.73%) |
Dec 11, 2020 | 17.70 | 17.79 | 17.62 | 17.75 | 78,200 | +0.04(+0.23%) |
Dec 10, 2020 | 17.72 | 17.93 | 17.60 | 17.71 | 194,360 | +0.00(+0.00%) |
Dec 09, 2020 | 17.67 | 17.71 | 17.60 | 17.71 | 90,063 | +0.19(+1.08%) |
Dec 08, 2020 | 17.60 | 17.62 | 17.48 | 17.52 | 98,753 | -0.11(-0.62%) |
Dec 07, 2020 | 17.50 | 17.76 | 17.48 | 17.63 | 138,895 | -0.01(-0.06%) |
Dec 04, 2020 | 17.69 | 17.70 | 17.59 | 17.64 | 122,300 | -0.03(-0.17%) |
Dec 03, 2020 | 17.60 | 17.73 | 17.57 | 17.67 | 80,883 | +0.16(+0.91%) |
Dec 02, 2020 | 17.47 | 17.62 | 17.36 | 17.51 | 331,997 | -0.13(-0.74%) |
Dec 01, 2020 | 17.70 | 17.79 | 17.58 | 17.64 | 143,563 | -0.07(-0.40%) |
Nov 30, 2020 | 17.90 | 17.91 | 17.70 | 17.71 | 220,068 | -0.33(-1.83%) |
Nov 27, 2020 | 17.89 | 18.04 | 17.89 | 18.04 | 90,100 | +0.11(+0.61%) |
Nov 25, 2020 | 18.01 | 18.04 | 17.92 | 17.93 | 105,600 | -0.14(-0.77%) |
Nov 24, 2020 | 17.95 | 18.09 | 17.83 | 18.07 | 260,179 | +0.01(+0.06%) |
Nov 23, 2020 | 18.05 | 18.07 | 17.97 | 18.06 | 146,122 | +0.18(+1.01%) |
Nov 20, 2020 | 18.01 | 18.04 | 17.85 | 17.88 | 168,700 | +0.03(+0.17%) |
Nov 19, 2020 | 17.74 | 17.86 | 17.66 | 17.85 | 112,695 | +0.05(+0.28%) |
Nov 18, 2020 | 17.85 | 17.98 | 17.77 | 17.80 | 135,886 | +0.05(+0.28%) |
Nov 17, 2020 | 17.75 | 17.85 | 17.71 | 17.75 | 246,845 | +0.11(+0.62%) |
Nov 16, 2020 | 17.60 | 17.65 | 17.47 | 17.64 | 81,552 | +0.13(+0.74%) |
Nov 13, 2020 | 17.47 | 17.61 | 17.47 | 17.51 | 124,000 | +0.07(+0.40%) |
Nov 12, 2020 | 17.42 | 17.47 | 17.33 | 17.44 | 187,164 | -0.05(-0.29%) |
Nov 11, 2020 | 17.42 | 17.52 | 17.36 | 17.49 | 199,062 | +0.09(+0.52%) |
Nov 10, 2020 | 16.96 | 17.49 | 16.96 | 17.40 | 264,845 | +0.53(+3.14%) |
Nov 09, 2020 | 16.91 | 17.00 | 16.87 | 16.87 | 138,024 | +0.04(+0.24%) |
Nov 06, 2020 | 16.80 | 16.87 | 16.77 | 16.83 | 85,200 | +0.02(+0.12%) |
Nov 05, 2020 | 16.80 | 16.90 | 16.74 | 16.81 | 225,851 | +0.26(+1.57%) |
Nov 04, 2020 | 16.36 | 16.58 | 16.33 | 16.55 | 172,919 | +0.30(+1.85%) |
Nov 03, 2020 | 16.22 | 16.34 | 16.22 | 16.25 | 101,560 | +0.16(+0.99%) |