Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.19 | 19.19 | 18.64 | 19.14 | 2,009 | -0.16(-0.82%) |
Jan 28, 2021 | 19.30 | 19.66 | 18.50 | 19.30 | 18,912 | -1.76(-8.34%) |
Jan 27, 2021 | 20.90 | 21.05 | 20.90 | 21.05 | 1,936 | -0.76(-3.48%) |
Jan 26, 2021 | 21.62 | 21.82 | 21.62 | 21.81 | 3,389 | +0.15(+0.68%) |
Jan 25, 2021 | 21.67 | 21.90 | 21.37 | 21.67 | 5,190 | +0.35(+1.63%) |
Jan 22, 2021 | 21.60 | 21.60 | 21.32 | 21.32 | 1,722 | -0.14(-0.65%) |
Jan 21, 2021 | 21.38 | 21.46 | 20.81 | 21.46 | 2,687 | +0.48(+2.29%) |
Jan 20, 2021 | 21.34 | 21.34 | 20.98 | 20.98 | 2,259 | +1.16(+5.87%) |
Jan 19, 2021 | 19.80 | 19.81 | 19.80 | 19.81 | 554 | -0.47(-2.34%) |
Jan 15, 2021 | 20.29 | 20.29 | 20.29 | 20.29 | 1,579 | -0.20(-0.95%) |
Jan 14, 2021 | 20.78 | 20.78 | 20.48 | 20.48 | 839 | -0.29(-1.39%) |
Jan 13, 2021 | 20.56 | 20.77 | 20.55 | 20.77 | 968 | +0.52(+2.56%) |
Jan 12, 2021 | 20.22 | 20.25 | 20.22 | 20.25 | 2,938 | +0.05(+0.24%) |
Jan 11, 2021 | 20.07 | 20.38 | 20.07 | 20.20 | 5,239 | -0.66(-3.17%) |
Jan 08, 2021 | 20.90 | 21.21 | 20.54 | 20.86 | 6,316 | -0.03(-0.17%) |
Jan 07, 2021 | 20.38 | 20.90 | 20.21 | 20.90 | 4,658 | +0.59(+2.90%) |
Jan 06, 2021 | 19.67 | 20.47 | 19.67 | 20.31 | 9,814 | +0.64(+3.24%) |
Jan 05, 2021 | 20.61 | 20.61 | 19.67 | 19.67 | 3,080 | -0.79(-3.88%) |
Jan 04, 2021 | 21.20 | 21.20 | 20.47 | 20.47 | 5,160 | -0.50(-2.40%) |
Dec 31, 2020 | 20.97 | 20.97 | 20.97 | 1,373 | +0.21(+1.02%) | |
Dec 30, 2020 | 20.46 | 20.76 | 20.46 | 20.76 | 1,373 | +0.93(+4.67%) |
Dec 29, 2020 | 19.89 | 20.19 | 19.55 | 19.83 | 3,051 | +0.47(+2.45%) |
Dec 28, 2020 | 19.36 | 19.36 | 19.36 | 19.36 | 668 | -0.15(-0.75%) |
Dec 24, 2020 | 19.51 | 19.51 | 19.30 | 19.51 | 2,727 | +0.40(+2.10%) |
Dec 23, 2020 | 19.02 | 19.11 | 19.02 | 19.11 | 661 | -0.04(-0.20%) |
Dec 22, 2020 | 18.34 | 19.14 | 18.34 | 19.14 | 2,486 | +0.59(+3.20%) |
Dec 21, 2020 | 18.79 | 18.79 | 18.53 | 18.55 | 1,276 | -0.18(-0.97%) |
Dec 18, 2020 | 18.73 | 19.05 | 18.73 | 18.73 | 1,148 | -0.29(-1.54%) |
Dec 17, 2020 | 19.02 | 19.02 | 18.80 | 19.02 | 1,550 | +0.68(+3.72%) |
Dec 16, 2020 | 18.23 | 18.35 | 18.23 | 18.34 | 1,300 | -0.31(-1.68%) |
Dec 15, 2020 | 18.66 | 18.66 | 18.66 | 18.66 | 192 | +0.00(+0.00%) |
Dec 14, 2020 | 18.57 | 18.66 | 18.57 | 18.66 | 1,604 | +0.44(+2.41%) |
Dec 11, 2020 | 18.22 | 18.22 | 18.22 | 18.22 | 143 | +0.00(+0.00%) |
Dec 10, 2020 | 18.22 | 18.22 | 18.22 | 18.22 | 908 | +0.14(+0.77%) |
Dec 09, 2020 | 18.25 | 18.25 | 18.08 | 18.08 | 2,283 | +0.26(+1.45%) |
Dec 08, 2020 | 17.97 | 17.97 | 17.82 | 17.82 | 601 | -0.15(-0.85%) |
Dec 07, 2020 | 17.72 | 17.97 | 17.72 | 17.97 | 2,302 | +0.11(+0.62%) |
Dec 04, 2020 | 17.86 | 17.86 | 17.86 | 17.86 | 287 | +0.42(+2.40%) |
Dec 03, 2020 | 17.67 | 17.69 | 17.37 | 17.44 | 1,712 | +0.21(+1.24%) |
Dec 02, 2020 | 17.23 | 17.23 | 17.23 | 17.23 | 320 | -0.43(-2.44%) |
Dec 01, 2020 | 17.55 | 17.83 | 17.55 | 17.66 | 3,392 | -0.74(-4.04%) |
Nov 30, 2020 | 18.17 | 18.41 | 17.47 | 18.41 | 23,030 | -0.17(-0.94%) |
Nov 27, 2020 | 18.81 | 18.88 | 18.53 | 18.58 | 2,727 | -0.09(-0.49%) |
Nov 25, 2020 | 18.79 | 18.79 | 18.54 | 18.67 | 2,870 | -0.03(-0.19%) |
Nov 24, 2020 | 18.88 | 18.88 | 18.49 | 18.70 | 3,422 | +0.31(+1.70%) |
Nov 23, 2020 | 18.37 | 18.55 | 18.27 | 18.39 | 6,333 | +1.41(+8.33%) |
Nov 20, 2020 | 16.98 | 16.98 | 16.98 | 16.98 | 430 | +0.00(+0.00%) |
Nov 19, 2020 | 17.17 | 17.18 | 16.96 | 16.98 | 4,497 | -0.16(-0.93%) |
Nov 18, 2020 | 16.72 | 17.41 | 16.72 | 17.14 | 13,790 | +1.48(+9.43%) |
Nov 17, 2020 | 15.49 | 15.66 | 15.49 | 15.66 | 989 | -0.26(-1.65%) |
Nov 16, 2020 | 15.72 | 15.93 | 15.49 | 15.92 | 4,408 | +0.20(+1.28%) |
Nov 13, 2020 | 15.71 | 15.72 | 15.71 | 15.72 | 861 | -0.00(-0.03%) |
Nov 12, 2020 | 15.49 | 15.73 | 15.49 | 15.73 | 1,850 | +0.26(+1.69%) |
Nov 11, 2020 | 15.43 | 15.93 | 15.43 | 15.47 | 4,955 | -0.10(-0.67%) |
Nov 10, 2020 | 15.48 | 15.57 | 15.22 | 15.57 | 3,868 | -0.45(-2.83%) |
Nov 09, 2020 | 16.02 | 16.02 | 16.02 | 16.02 | 456 | -0.21(-1.29%) |
Nov 06, 2020 | 16.15 | 16.25 | 16.15 | 16.23 | 1,866 | +0.05(+0.33%) |
Nov 05, 2020 | 16.20 | 16.43 | 16.18 | 16.18 | 2,994 | -0.09(-0.54%) |
Nov 04, 2020 | 15.84 | 16.29 | 15.84 | 16.27 | 8,605 | -0.03(-0.17%) |
Nov 03, 2020 | 16.17 | 16.34 | 15.88 | 16.29 | 12,188 | +0.41(+2.56%) |