Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.38 | 20.73 | 19.22 | 19.50 | 96,800 | -0.76(-3.75%) |
Jan 28, 2021 | 20.50 | 20.92 | 19.73 | 20.26 | 44,936 | -0.24(-1.17%) |
Jan 27, 2021 | 19.89 | 21.24 | 19.40 | 20.50 | 72,490 | +0.21(+1.03%) |
Jan 26, 2021 | 21.15 | 21.70 | 19.98 | 20.29 | 77,146 | -0.50(-2.41%) |
Jan 25, 2021 | 20.67 | 21.02 | 19.84 | 20.79 | 66,006 | -0.10(-0.48%) |
Jan 22, 2021 | 20.50 | 21.22 | 20.50 | 20.89 | 48,200 | -0.40(-1.88%) |
Jan 21, 2021 | 22.14 | 22.25 | 21.12 | 21.29 | 91,865 | -0.84(-3.80%) |
Jan 20, 2021 | 22.23 | 22.99 | 21.96 | 22.13 | 98,995 | -0.07(-0.32%) |
Jan 19, 2021 | 23.07 | 23.09 | 22.16 | 22.20 | 122,891 | -0.90(-3.90%) |
Jan 15, 2021 | 24.45 | 24.68 | 22.98 | 23.10 | 166,200 | -1.83(-7.34%) |
Jan 14, 2021 | 24.61 | 26.26 | 24.13 | 24.93 | 217,185 | +0.73(+3.02%) |
Jan 13, 2021 | 24.44 | 24.75 | 23.56 | 24.20 | 111,628 | +0.52(+2.20%) |
Jan 12, 2021 | 23.43 | 24.40 | 23.32 | 23.68 | 106,064 | +1.09(+4.83%) |
Jan 11, 2021 | 22.27 | 23.75 | 22.07 | 22.59 | 81,799 | -0.22(-0.96%) |
Jan 08, 2021 | 20.83 | 23.27 | 20.44 | 22.81 | 159,000 | +2.19(+10.62%) |
Jan 07, 2021 | 19.46 | 20.78 | 19.33 | 20.62 | 106,177 | +1.34(+6.95%) |
Jan 06, 2021 | 19.83 | 19.92 | 18.75 | 19.28 | 109,822 | +0.07(+0.36%) |
Jan 05, 2021 | 16.99 | 19.67 | 16.99 | 19.21 | 132,223 | +2.63(+15.86%) |
Jan 04, 2021 | 16.66 | 17.16 | 16.25 | 16.58 | 44,545 | +0.09(+0.55%) |
Dec 31, 2020 | 16.49 | 16.49 | 16.49 | 36,845 | -0.02(-0.12%) | |
Dec 30, 2020 | 15.88 | 16.68 | 15.88 | 16.51 | 36,845 | +0.62(+3.90%) |
Dec 29, 2020 | 16.05 | 16.20 | 15.60 | 15.89 | 72,479 | -0.03(-0.19%) |
Dec 28, 2020 | 15.67 | 16.49 | 15.67 | 15.92 | 87,787 | +0.16(+1.02%) |
Dec 24, 2020 | 16.28 | 16.28 | 15.60 | 15.76 | 58,900 | -0.43(-2.66%) |
Dec 23, 2020 | 15.97 | 16.37 | 15.84 | 16.19 | 150,532 | +0.40(+2.53%) |
Dec 22, 2020 | 16.44 | 16.80 | 15.77 | 15.79 | 94,887 | -0.74(-4.48%) |
Dec 21, 2020 | 17.90 | 17.90 | 16.38 | 16.53 | 106,486 | -1.92(-10.41%) |
Dec 18, 2020 | 19.08 | 19.11 | 18.40 | 18.45 | 59,200 | -0.57(-3.00%) |
Dec 17, 2020 | 19.38 | 19.82 | 18.71 | 19.02 | 73,475 | -0.24(-1.25%) |
Dec 16, 2020 | 20.46 | 20.46 | 19.26 | 19.26 | 65,819 | -1.05(-5.17%) |
Dec 15, 2020 | 20.26 | 20.72 | 19.81 | 20.31 | 73,689 | +0.27(+1.35%) |
Dec 14, 2020 | 21.37 | 21.77 | 19.98 | 20.04 | 117,589 | -1.27(-5.96%) |
Dec 11, 2020 | 21.56 | 22.27 | 21.24 | 21.31 | 208,500 | -0.35(-1.62%) |
Dec 10, 2020 | 20.12 | 21.82 | 20.12 | 21.66 | 142,047 | +1.31(+6.44%) |
Dec 09, 2020 | 21.85 | 21.93 | 19.89 | 20.35 | 172,543 | -1.25(-5.79%) |
Dec 08, 2020 | 21.44 | 22.03 | 21.39 | 21.60 | 117,054 | -0.08(-0.37%) |
Dec 07, 2020 | 22.00 | 22.00 | 21.42 | 21.68 | 156,942 | -0.49(-2.21%) |
Dec 04, 2020 | 21.12 | 22.68 | 21.10 | 22.17 | 148,800 | +1.40(+6.74%) |
Dec 03, 2020 | 20.76 | 21.35 | 20.61 | 20.77 | 79,501 | -0.06(-0.29%) |
Dec 02, 2020 | 20.07 | 21.36 | 20.05 | 20.83 | 146,559 | +0.89(+4.46%) |
Dec 01, 2020 | 19.50 | 20.47 | 19.50 | 19.94 | 150,514 | +0.81(+4.23%) |
Nov 30, 2020 | 19.82 | 20.00 | 18.79 | 19.13 | 234,889 | -0.69(-3.48%) |
Nov 27, 2020 | 19.76 | 20.53 | 19.76 | 19.82 | 43,000 | -0.11(-0.55%) |
Nov 25, 2020 | 19.14 | 20.27 | 18.80 | 19.93 | 216,900 | +0.55(+2.84%) |
Nov 24, 2020 | 20.05 | 21.03 | 19.13 | 19.38 | 342,339 | -0.29(-1.47%) |
Nov 23, 2020 | 18.19 | 20.56 | 18.19 | 19.67 | 496,461 | +1.82(+10.20%) |
Nov 20, 2020 | 18.25 | 18.36 | 17.50 | 17.85 | 277,100 | -0.40(-2.19%) |
Nov 19, 2020 | 16.73 | 18.36 | 16.58 | 18.25 | 335,828 | +1.38(+8.18%) |
Nov 18, 2020 | 16.78 | 17.33 | 16.49 | 16.87 | 298,205 | +0.11(+0.66%) |
Nov 17, 2020 | 16.70 | 17.27 | 16.25 | 16.76 | 120,792 | -0.26(-1.53%) |
Nov 16, 2020 | 15.00 | 17.21 | 15.00 | 17.02 | 235,945 | +2.05(+13.69%) |
Nov 13, 2020 | 14.27 | 15.50 | 14.17 | 14.97 | 114,400 | +0.43(+2.96%) |
Nov 12, 2020 | 14.33 | 15.09 | 14.15 | 14.54 | 111,552 | -0.06(-0.41%) |
Nov 11, 2020 | 15.00 | 15.98 | 14.60 | 14.60 | 39,049 | -0.20(-1.35%) |
Nov 10, 2020 | 15.00 | 15.40 | 14.80 | 14.80 | 9,911 | -0.11(-0.74%) |
Nov 09, 2020 | 14.00 | 15.36 | 13.60 | 14.91 | 56,671 | +1.51(+11.27%) |
Nov 06, 2020 | 14.00 | 14.00 | 13.28 | 13.40 | 13,070 | -0.44(-3.18%) |
Nov 05, 2020 | 12.80 | 14.22 | 12.80 | 13.84 | 25,288 | +0.64(+4.85%) |
Nov 04, 2020 | 12.80 | 13.80 | 12.80 | 13.20 | 29,865 | -0.43(-3.14%) |
Nov 03, 2020 | 13.40 | 14.60 | 13.40 | 13.63 | 16,954 | +0.03(+0.21%) |