Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.18 | 19.97 | 19.16 | 19.17 | 97,990 | -0.48(-2.46%) |
Jan 28, 2021 | 19.70 | 19.90 | 19.01 | 19.65 | 126,390 | +0.26(+1.32%) |
Jan 27, 2021 | 20.35 | 20.72 | 19.25 | 19.39 | 211,377 | -0.92(-4.52%) |
Jan 26, 2021 | 20.51 | 20.75 | 20.17 | 20.31 | 157,444 | +0.02(+0.09%) |
Jan 25, 2021 | 19.85 | 20.35 | 19.48 | 20.29 | 160,111 | +0.15(+0.75%) |
Jan 22, 2021 | 19.37 | 20.17 | 19.08 | 20.14 | 191,859 | +0.46(+2.36%) |
Jan 21, 2021 | 20.23 | 20.60 | 19.54 | 19.68 | 77,561 | -0.51(-2.53%) |
Jan 20, 2021 | 20.59 | 20.59 | 20.06 | 20.19 | 114,521 | -0.24(-1.16%) |
Jan 19, 2021 | 20.28 | 20.52 | 20.20 | 20.42 | 169,135 | +0.23(+1.12%) |
Jan 15, 2021 | 20.01 | 20.55 | 19.89 | 20.20 | 127,800 | -0.14(-0.70%) |
Jan 14, 2021 | 20.12 | 20.42 | 20.01 | 20.34 | 84,145 | +0.45(+2.28%) |
Jan 13, 2021 | 20.53 | 20.60 | 19.74 | 19.89 | 214,829 | -0.59(-2.87%) |
Jan 12, 2021 | 20.17 | 20.62 | 20.09 | 20.47 | 233,753 | +0.30(+1.50%) |
Jan 11, 2021 | 19.64 | 20.19 | 19.09 | 20.17 | 117,054 | +0.47(+2.40%) |
Jan 08, 2021 | 20.25 | 20.29 | 19.35 | 19.70 | 143,762 | -0.63(-3.12%) |
Jan 07, 2021 | 20.34 | 20.92 | 19.87 | 20.33 | 272,078 | +0.58(+2.92%) |
Jan 06, 2021 | 19.45 | 20.12 | 19.00 | 19.75 | 369,747 | +0.88(+4.66%) |
Jan 05, 2021 | 18.75 | 19.08 | 18.74 | 18.87 | 108,245 | +0.14(+0.76%) |
Jan 04, 2021 | 19.00 | 19.20 | 18.49 | 18.73 | 123,182 | -0.19(-1.00%) |
Dec 31, 2020 | 18.92 | 18.92 | 18.92 | 72,895 | +0.11(+0.60%) | |
Dec 30, 2020 | 18.75 | 19.16 | 17.98 | 18.81 | 72,895 | -0.10(-0.55%) |
Dec 29, 2020 | 19.38 | 19.38 | 18.78 | 18.91 | 115,312 | -0.31(-1.62%) |
Dec 28, 2020 | 19.14 | 19.45 | 18.97 | 19.22 | 98,426 | +0.33(+1.75%) |
Dec 24, 2020 | 18.96 | 18.96 | 18.72 | 18.89 | 46,299 | -0.06(-0.30%) |
Dec 23, 2020 | 18.53 | 19.05 | 18.53 | 18.95 | 82,079 | +0.44(+2.40%) |
Dec 22, 2020 | 18.59 | 18.74 | 18.39 | 18.50 | 79,579 | +0.00(+0.00%) |
Dec 21, 2020 | 18.92 | 18.93 | 18.23 | 18.50 | 124,293 | -0.38(-2.00%) |
Dec 18, 2020 | 19.01 | 19.31 | 18.83 | 18.88 | 464,479 | +0.04(+0.20%) |
Dec 17, 2020 | 18.89 | 18.93 | 18.37 | 18.84 | 174,824 | +0.01(+0.05%) |
Dec 16, 2020 | 18.71 | 19.18 | 18.45 | 18.84 | 234,851 | +0.48(+2.63%) |
Dec 15, 2020 | 17.99 | 18.48 | 17.85 | 18.35 | 108,163 | +0.61(+3.41%) |
Dec 14, 2020 | 17.97 | 18.27 | 17.64 | 17.75 | 101,293 | -0.09(-0.48%) |
Dec 11, 2020 | 17.67 | 18.06 | 17.21 | 17.83 | 74,418 | -0.07(-0.37%) |
Dec 10, 2020 | 17.74 | 17.98 | 17.71 | 17.90 | 93,589 | -0.04(-0.21%) |
Dec 09, 2020 | 18.16 | 18.16 | 17.52 | 17.94 | 169,832 | -0.06(-0.32%) |
Dec 08, 2020 | 17.65 | 18.02 | 17.13 | 17.99 | 85,235 | +0.07(+0.37%) |
Dec 07, 2020 | 18.15 | 18.15 | 17.80 | 17.93 | 160,819 | -0.29(-1.61%) |
Dec 04, 2020 | 17.89 | 18.31 | 17.31 | 18.22 | 244,607 | +0.79(+4.56%) |
Dec 03, 2020 | 17.67 | 17.67 | 17.32 | 17.43 | 188,747 | -0.10(-0.59%) |
Dec 02, 2020 | 17.49 | 17.67 | 17.10 | 17.53 | 120,097 | +0.09(+0.54%) |
Dec 01, 2020 | 17.29 | 17.69 | 17.09 | 17.43 | 332,307 | +0.63(+3.77%) |
Nov 30, 2020 | 17.69 | 17.77 | 16.68 | 16.80 | 157,241 | -0.96(-5.43%) |
Nov 27, 2020 | 18.37 | 18.37 | 17.39 | 17.77 | 88,900 | -0.73(-3.94%) |
Nov 25, 2020 | 18.96 | 18.96 | 18.13 | 18.49 | 147,145 | -0.44(-2.35%) |
Nov 24, 2020 | 17.69 | 19.15 | 17.60 | 18.94 | 319,734 | +1.42(+8.10%) |
Nov 23, 2020 | 17.28 | 17.63 | 17.10 | 17.52 | 148,953 | +0.44(+2.60%) |
Nov 20, 2020 | 16.79 | 17.12 | 16.57 | 17.08 | 152,219 | +0.05(+0.28%) |
Nov 19, 2020 | 16.88 | 17.04 | 16.71 | 17.03 | 146,562 | +0.00(+0.00%) |
Nov 18, 2020 | 17.18 | 17.33 | 16.90 | 17.03 | 289,138 | -0.22(-1.26%) |
Nov 17, 2020 | 17.03 | 17.30 | 16.67 | 17.25 | 147,000 | -0.06(-0.33%) |
Nov 16, 2020 | 16.08 | 17.60 | 16.00 | 17.30 | 394,342 | +1.55(+9.85%) |
Nov 13, 2020 | 15.50 | 15.87 | 15.47 | 15.75 | 198,730 | +0.45(+2.97%) |
Nov 12, 2020 | 15.19 | 15.52 | 15.01 | 15.30 | 164,445 | -0.19(-1.22%) |
Nov 11, 2020 | 15.76 | 15.78 | 15.30 | 15.49 | 137,589 | -0.10(-0.67%) |
Nov 10, 2020 | 15.54 | 15.93 | 15.46 | 15.59 | 275,194 | +0.24(+1.54%) |
Nov 09, 2020 | 14.97 | 15.80 | 14.78 | 15.35 | 247,037 | +1.31(+9.37%) |
Nov 06, 2020 | 14.39 | 14.44 | 14.03 | 14.04 | 71,246 | -0.26(-1.85%) |
Nov 05, 2020 | 13.81 | 14.35 | 13.81 | 14.30 | 91,164 | +0.51(+3.69%) |
Nov 04, 2020 | 14.12 | 14.17 | 13.71 | 13.80 | 102,611 | -0.73(-5.06%) |
Nov 03, 2020 | 14.48 | 14.73 | 14.40 | 14.53 | 113,376 | +0.25(+1.78%) |