Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.61 | 20.78 | 20.41 | 20.49 | 526,273 | -0.94(-4.37%) |
Jan 28, 2021 | 22.09 | 22.19 | 21.42 | 21.42 | 542,556 | -0.64(-2.90%) |
Jan 27, 2021 | 21.81 | 22.45 | 21.78 | 22.06 | 1,388,861 | +1.29(+6.20%) |
Jan 26, 2021 | 20.86 | 20.86 | 20.34 | 20.78 | 821,760 | +0.86(+4.33%) |
Jan 25, 2021 | 19.86 | 19.92 | 19.68 | 19.91 | 365,766 | +0.29(+1.46%) |
Jan 22, 2021 | 19.58 | 19.64 | 19.45 | 19.63 | 140,224 | -0.14(-0.70%) |
Jan 21, 2021 | 19.98 | 19.98 | 19.67 | 19.77 | 413,676 | -0.32(-1.57%) |
Jan 20, 2021 | 19.94 | 20.09 | 19.87 | 20.08 | 419,885 | +0.57(+2.90%) |
Jan 19, 2021 | 19.54 | 19.56 | 19.26 | 19.52 | 492,550 | -0.30(-1.50%) |
Jan 15, 2021 | 19.94 | 20.00 | 19.59 | 19.81 | 443,649 | +0.15(+0.75%) |
Jan 14, 2021 | 19.31 | 19.96 | 19.22 | 19.66 | 563,000 | +1.58(+8.71%) |
Jan 13, 2021 | 18.12 | 18.16 | 18.05 | 18.09 | 265,369 | +0.13(+0.72%) |
Jan 12, 2021 | 17.93 | 17.98 | 17.87 | 17.96 | 280,995 | +0.14(+0.78%) |
Jan 11, 2021 | 17.62 | 17.87 | 17.62 | 17.82 | 228,061 | -0.01(-0.05%) |
Jan 08, 2021 | 17.85 | 17.85 | 17.66 | 17.83 | 248,305 | +0.21(+1.21%) |
Jan 07, 2021 | 17.61 | 17.66 | 17.55 | 17.61 | 389,093 | -0.25(-1.40%) |
Jan 06, 2021 | 17.71 | 17.92 | 17.64 | 17.86 | 373,600 | +0.37(+2.12%) |
Jan 05, 2021 | 17.42 | 17.55 | 17.39 | 17.49 | 398,627 | +0.61(+3.62%) |
Jan 04, 2021 | 17.15 | 17.21 | 16.85 | 16.88 | 639,807 | -1.11(-6.18%) |
Dec 31, 2020 | 17.99 | 17.99 | 17.99 | 316,784 | +0.04(+0.21%) | |
Dec 30, 2020 | 17.88 | 18.06 | 17.85 | 17.96 | 316,784 | -0.09(-0.51%) |
Dec 29, 2020 | 18.16 | 18.35 | 18.00 | 18.05 | 511,049 | +0.10(+0.57%) |
Dec 28, 2020 | 17.76 | 18.16 | 17.76 | 17.95 | 334,594 | +0.12(+0.66%) |
Dec 24, 2020 | 17.84 | 17.86 | 17.77 | 17.83 | 102,070 | +0.03(+0.15%) |
Dec 23, 2020 | 17.67 | 17.84 | 17.63 | 17.80 | 715,427 | -0.08(-0.46%) |
Dec 22, 2020 | 17.98 | 17.98 | 17.82 | 17.88 | 367,607 | -0.14(-0.76%) |
Dec 21, 2020 | 17.91 | 18.03 | 17.80 | 18.02 | 302,462 | -0.28(-1.54%) |
Dec 18, 2020 | 18.39 | 18.43 | 18.23 | 18.30 | 380,373 | +0.25(+1.41%) |
Dec 17, 2020 | 18.09 | 18.09 | 17.98 | 18.05 | 228,228 | -0.23(-1.25%) |
Dec 16, 2020 | 18.32 | 18.39 | 18.23 | 18.28 | 266,225 | +0.14(+0.75%) |
Dec 15, 2020 | 18.00 | 18.16 | 17.94 | 18.14 | 252,349 | +0.07(+0.40%) |
Dec 14, 2020 | 18.19 | 18.23 | 18.04 | 18.07 | 334,280 | +0.21(+1.17%) |
Dec 11, 2020 | 17.81 | 17.90 | 17.77 | 17.86 | 209,524 | -0.12(-0.66%) |
Dec 10, 2020 | 17.98 | 18.02 | 17.90 | 17.98 | 375,828 | +0.63(+3.62%) |
Dec 09, 2020 | 17.41 | 17.44 | 17.22 | 17.35 | 368,387 | -0.07(-0.42%) |
Dec 08, 2020 | 17.35 | 17.51 | 17.35 | 17.42 | 330,473 | +0.25(+1.43%) |
Dec 07, 2020 | 17.19 | 17.32 | 17.16 | 17.17 | 426,130 | -0.56(-3.13%) |
Dec 04, 2020 | 17.53 | 17.74 | 17.52 | 17.73 | 454,756 | +0.52(+3.01%) |
Dec 03, 2020 | 17.24 | 17.32 | 17.17 | 17.21 | 361,830 | +0.17(+1.01%) |
Dec 02, 2020 | 16.91 | 17.18 | 16.87 | 17.04 | 423,201 | +0.56(+3.43%) |
Dec 01, 2020 | 16.38 | 16.50 | 16.36 | 16.47 | 465,210 | +0.34(+2.09%) |
Nov 30, 2020 | 16.52 | 16.55 | 16.12 | 16.14 | 589,218 | -0.78(-4.63%) |
Nov 27, 2020 | 16.92 | 16.97 | 16.90 | 16.92 | 224,686 | -0.24(-1.38%) |
Nov 25, 2020 | 16.99 | 17.17 | 16.98 | 17.16 | 759,648 | +0.18(+1.07%) |
Nov 24, 2020 | 17.03 | 17.26 | 16.93 | 16.97 | 811,680 | -0.04(-0.21%) |
Nov 23, 2020 | 17.00 | 17.10 | 16.97 | 17.01 | 511,849 | +0.18(+1.08%) |
Nov 20, 2020 | 16.83 | 16.87 | 16.76 | 16.83 | 194,581 | +0.15(+0.87%) |
Nov 19, 2020 | 16.67 | 16.69 | 16.56 | 16.68 | 271,371 | +0.10(+0.60%) |
Nov 18, 2020 | 16.70 | 16.78 | 16.57 | 16.58 | 270,323 | -0.16(-0.98%) |
Nov 17, 2020 | 16.78 | 16.83 | 16.73 | 16.75 | 358,876 | -0.11(-0.65%) |
Nov 16, 2020 | 16.82 | 16.96 | 16.76 | 16.86 | 544,925 | +0.48(+2.95%) |
Nov 13, 2020 | 16.12 | 16.44 | 16.12 | 16.37 | 385,098 | +0.25(+1.52%) |
Nov 12, 2020 | 16.27 | 16.28 | 16.06 | 16.13 | 389,189 | -0.36(-2.21%) |
Nov 11, 2020 | 16.57 | 16.59 | 16.42 | 16.49 | 549,662 | -0.36(-2.16%) |
Nov 10, 2020 | 16.92 | 17.01 | 16.81 | 16.86 | 751,833 | +0.17(+1.04%) |
Nov 09, 2020 | 16.48 | 16.87 | 16.47 | 16.68 | 1,404,159 | +0.68(+4.27%) |
Nov 06, 2020 | 16.04 | 16.10 | 15.96 | 16.00 | 326,426 | +0.09(+0.57%) |
Nov 05, 2020 | 15.83 | 15.93 | 15.80 | 15.91 | 565,960 | +0.03(+0.17%) |
Nov 04, 2020 | 15.99 | 16.09 | 15.86 | 15.88 | 608,031 | -0.58(-3.54%) |
Nov 03, 2020 | 16.38 | 16.55 | 16.36 | 16.46 | 407,121 | +0.29(+1.80%) |