Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.27 | 19.44 | 18.98 | 19.02 | 24,895 | -0.65(-3.31%) |
Jan 28, 2021 | 19.56 | 19.84 | 19.56 | 19.67 | 24,696 | +0.29(+1.48%) |
Jan 27, 2021 | 19.12 | 19.38 | 19.00 | 19.38 | 25,275 | +0.09(+0.45%) |
Jan 26, 2021 | 19.28 | 19.33 | 19.16 | 19.30 | 45,893 | -0.23(-1.16%) |
Jan 25, 2021 | 19.76 | 19.76 | 19.36 | 19.52 | 43,269 | -0.33(-1.66%) |
Jan 22, 2021 | 19.97 | 20.00 | 19.66 | 19.85 | 39,764 | -0.90(-4.35%) |
Jan 21, 2021 | 20.82 | 20.84 | 20.61 | 20.75 | 25,096 | +0.03(+0.13%) |
Jan 20, 2021 | 20.33 | 20.87 | 20.33 | 20.73 | 49,829 | +0.42(+2.05%) |
Jan 19, 2021 | 20.15 | 20.55 | 20.06 | 20.31 | 46,121 | +0.64(+3.26%) |
Jan 15, 2021 | 19.88 | 19.93 | 19.67 | 19.67 | 35,845 | -0.45(-2.24%) |
Jan 14, 2021 | 20.09 | 20.24 | 20.08 | 20.12 | 30,574 | +0.34(+1.71%) |
Jan 13, 2021 | 19.92 | 19.95 | 19.76 | 19.78 | 21,676 | +0.01(+0.04%) |
Jan 12, 2021 | 19.90 | 19.96 | 19.77 | 19.77 | 23,995 | +0.08(+0.40%) |
Jan 11, 2021 | 19.80 | 19.92 | 19.69 | 19.69 | 26,404 | -0.16(-0.79%) |
Jan 08, 2021 | 19.89 | 20.13 | 19.75 | 19.85 | 24,434 | +0.20(+1.02%) |
Jan 07, 2021 | 19.74 | 19.74 | 19.51 | 19.65 | 32,980 | -0.03(-0.18%) |
Jan 06, 2021 | 19.73 | 19.96 | 19.69 | 19.69 | 42,698 | +0.16(+0.84%) |
Jan 05, 2021 | 19.25 | 19.52 | 19.25 | 19.52 | 48,954 | +1.03(+5.58%) |
Jan 04, 2021 | 18.42 | 18.72 | 18.42 | 18.49 | 66,553 | +0.63(+3.55%) |
Dec 31, 2020 | 17.86 | 17.86 | 17.86 | 64,549 | -0.19(-1.06%) | |
Dec 30, 2020 | 17.86 | 18.12 | 17.86 | 18.05 | 64,549 | +0.16(+0.87%) |
Dec 29, 2020 | 18.01 | 18.12 | 17.89 | 17.89 | 34,912 | -0.16(-0.91%) |
Dec 28, 2020 | 17.90 | 18.09 | 17.79 | 18.06 | 75,017 | +0.39(+2.21%) |
Dec 24, 2020 | 18.00 | 18.00 | 17.60 | 17.66 | 60,049 | -0.34(-1.88%) |
Dec 23, 2020 | 17.94 | 18.03 | 17.92 | 18.00 | 31,829 | +0.03(+0.19%) |
Dec 22, 2020 | 18.20 | 18.20 | 17.88 | 17.97 | 41,162 | -0.29(-1.57%) |
Dec 21, 2020 | 18.49 | 18.49 | 18.25 | 18.25 | 22,508 | -0.43(-2.28%) |
Dec 18, 2020 | 18.65 | 18.90 | 18.65 | 18.68 | 49,215 | +0.69(+3.81%) |
Dec 17, 2020 | 17.94 | 17.99 | 17.89 | 17.99 | 22,439 | +0.21(+1.17%) |
Dec 16, 2020 | 17.94 | 18.05 | 17.79 | 17.79 | 46,012 | -0.09(-0.49%) |
Dec 15, 2020 | 17.78 | 17.87 | 17.77 | 17.87 | 25,210 | -0.12(-0.67%) |
Dec 14, 2020 | 18.05 | 18.21 | 17.97 | 17.99 | 27,649 | -0.02(-0.10%) |
Dec 11, 2020 | 17.99 | 18.05 | 17.96 | 18.01 | 30,197 | +0.08(+0.44%) |
Dec 10, 2020 | 17.74 | 18.00 | 17.71 | 17.93 | 28,267 | +0.16(+0.88%) |
Dec 09, 2020 | 17.96 | 17.96 | 17.64 | 17.78 | 56,482 | -0.40(-2.20%) |
Dec 08, 2020 | 18.44 | 18.44 | 18.17 | 18.18 | 47,780 | -0.75(-3.99%) |
Dec 07, 2020 | 19.04 | 19.04 | 18.88 | 18.93 | 19,952 | -0.14(-0.73%) |
Dec 04, 2020 | 19.21 | 19.30 | 18.99 | 19.07 | 63,968 | -0.27(-1.39%) |
Dec 03, 2020 | 19.44 | 19.47 | 19.30 | 19.34 | 28,662 | -0.10(-0.54%) |
Dec 02, 2020 | 19.35 | 19.47 | 19.25 | 19.44 | 88,433 | -0.38(-1.93%) |
Dec 01, 2020 | 19.60 | 19.96 | 19.60 | 19.82 | 88,353 | +0.82(+4.34%) |
Nov 30, 2020 | 18.93 | 19.25 | 18.90 | 19.00 | 85,868 | +0.39(+2.10%) |
Nov 27, 2020 | 18.65 | 18.69 | 18.49 | 18.61 | 56,361 | -0.23(-1.20%) |
Nov 25, 2020 | 18.96 | 19.02 | 18.69 | 18.84 | 70,077 | -0.22(-1.14%) |
Nov 24, 2020 | 18.75 | 19.05 | 18.65 | 19.05 | 57,100 | -0.03(-0.18%) |
Nov 23, 2020 | 19.00 | 19.20 | 18.98 | 19.09 | 97,795 | +1.21(+6.74%) |
Nov 20, 2020 | 17.92 | 18.01 | 17.84 | 17.88 | 34,462 | -0.16(-0.91%) |
Nov 19, 2020 | 17.95 | 18.19 | 17.88 | 18.05 | 40,784 | +0.08(+0.43%) |
Nov 18, 2020 | 17.86 | 17.97 | 17.75 | 17.97 | 54,625 | -0.10(-0.53%) |
Nov 17, 2020 | 17.87 | 18.06 | 17.82 | 18.06 | 31,917 | -0.09(-0.48%) |
Nov 16, 2020 | 18.02 | 18.15 | 17.79 | 18.15 | 57,913 | +0.19(+1.06%) |
Nov 13, 2020 | 17.99 | 17.99 | 17.65 | 17.96 | 30,774 | -0.10(-0.53%) |
Nov 12, 2020 | 18.15 | 18.21 | 17.85 | 18.06 | 37,276 | -0.72(-3.84%) |
Nov 11, 2020 | 18.48 | 18.78 | 18.48 | 18.78 | 45,143 | +0.60(+3.29%) |
Nov 10, 2020 | 17.89 | 18.19 | 17.89 | 18.18 | 70,654 | +0.62(+3.51%) |
Nov 09, 2020 | 17.70 | 17.85 | 17.35 | 17.56 | 88,618 | +0.26(+1.50%) |
Nov 06, 2020 | 17.16 | 17.32 | 17.13 | 17.30 | 20,516 | +0.10(+0.61%) |
Nov 05, 2020 | 17.13 | 17.20 | 16.98 | 17.20 | 44,894 | -0.10(-0.60%) |
Nov 04, 2020 | 16.98 | 17.41 | 16.98 | 17.30 | 54,244 | +0.38(+2.26%) |
Nov 03, 2020 | 16.77 | 16.92 | 16.75 | 16.92 | 22,334 | +0.36(+2.15%) |