Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.87 | 20.01 | 19.86 | 20.00 | 67,300 | +0.17(+0.86%) |
Jan 28, 2021 | 19.95 | 20.03 | 19.75 | 19.83 | 30,927 | -0.05(-0.25%) |
Jan 27, 2021 | 19.58 | 20.01 | 19.46 | 19.88 | 62,468 | -0.36(-1.78%) |
Jan 26, 2021 | 20.41 | 20.51 | 20.22 | 20.24 | 15,129 | -0.04(-0.17%) |
Jan 25, 2021 | 20.40 | 20.51 | 20.10 | 20.27 | 47,415 | -0.51(-2.43%) |
Jan 22, 2021 | 20.89 | 20.89 | 20.66 | 20.78 | 48,800 | -0.46(-2.17%) |
Jan 21, 2021 | 20.67 | 21.34 | 20.67 | 21.24 | 47,505 | +0.66(+3.21%) |
Jan 20, 2021 | 20.41 | 20.59 | 20.23 | 20.58 | 41,578 | +0.12(+0.57%) |
Jan 19, 2021 | 20.31 | 20.46 | 20.11 | 20.46 | 136,184 | +0.36(+1.81%) |
Jan 15, 2021 | 20.18 | 20.33 | 20.05 | 20.10 | 72,000 | -0.47(-2.28%) |
Jan 14, 2021 | 20.47 | 20.68 | 20.47 | 20.57 | 70,446 | +0.26(+1.28%) |
Jan 13, 2021 | 20.36 | 20.58 | 20.20 | 20.31 | 53,653 | +1.07(+5.54%) |
Jan 12, 2021 | 19.08 | 19.25 | 19.08 | 19.24 | 204,417 | -0.08(-0.39%) |
Jan 11, 2021 | 19.16 | 19.33 | 19.13 | 19.32 | 40,930 | -0.17(-0.85%) |
Jan 08, 2021 | 19.62 | 19.62 | 19.41 | 19.49 | 21,900 | +0.10(+0.50%) |
Jan 07, 2021 | 19.23 | 19.42 | 19.19 | 19.39 | 25,275 | -0.21(-1.10%) |
Jan 06, 2021 | 19.46 | 19.64 | 19.43 | 19.61 | 49,595 | -0.22(-1.13%) |
Jan 05, 2021 | 19.79 | 19.83 | 19.61 | 19.83 | 17,772 | -0.09(-0.45%) |
Jan 04, 2021 | 19.91 | 20.07 | 19.90 | 19.92 | 34,137 | +0.67(+3.48%) |
Dec 31, 2020 | 19.25 | 19.25 | 19.25 | 13,573 | -0.20(-1.03%) | |
Dec 30, 2020 | 19.73 | 19.73 | 19.44 | 19.45 | 13,573 | -0.11(-0.58%) |
Dec 29, 2020 | 19.36 | 19.64 | 19.35 | 19.56 | 57,208 | +0.35(+1.84%) |
Dec 28, 2020 | 19.53 | 19.53 | 19.18 | 19.21 | 14,500 | -0.31(-1.59%) |
Dec 24, 2020 | 19.12 | 19.82 | 19.12 | 19.52 | 22,500 | +0.04(+0.20%) |
Dec 23, 2020 | 19.56 | 19.60 | 19.42 | 19.48 | 12,617 | +0.07(+0.36%) |
Dec 22, 2020 | 19.55 | 19.56 | 19.39 | 19.41 | 27,960 | -0.01(-0.05%) |
Dec 21, 2020 | 19.18 | 19.43 | 19.05 | 19.42 | 21,520 | +0.16(+0.83%) |
Dec 18, 2020 | 19.16 | 19.30 | 19.07 | 19.26 | 73,300 | +0.58(+3.09%) |
Dec 17, 2020 | 18.83 | 18.83 | 18.60 | 18.68 | 30,533 | +0.20(+1.10%) |
Dec 16, 2020 | 18.33 | 18.52 | 18.30 | 18.48 | 31,232 | +0.30(+1.64%) |
Dec 15, 2020 | 18.52 | 18.52 | 18.11 | 18.18 | 53,784 | -0.41(-2.21%) |
Dec 14, 2020 | 18.67 | 18.75 | 18.59 | 18.59 | 67,103 | -0.12(-0.63%) |
Dec 11, 2020 | 18.70 | 18.73 | 18.60 | 18.71 | 335,700 | -0.34(-1.76%) |
Dec 10, 2020 | 18.74 | 19.12 | 18.71 | 19.04 | 51,605 | +0.19(+1.00%) |
Dec 09, 2020 | 18.99 | 18.99 | 18.80 | 18.86 | 36,705 | -0.32(-1.64%) |
Dec 08, 2020 | 19.05 | 19.18 | 19.05 | 19.17 | 36,645 | +0.41(+2.19%) |
Dec 07, 2020 | 18.64 | 18.90 | 18.64 | 18.76 | 39,090 | -0.16(-0.85%) |
Dec 04, 2020 | 18.80 | 18.94 | 18.63 | 18.92 | 26,500 | +0.39(+2.08%) |
Dec 03, 2020 | 18.61 | 18.76 | 18.51 | 18.54 | 57,635 | -0.18(-0.99%) |
Dec 02, 2020 | 18.91 | 18.91 | 18.65 | 18.72 | 18,482 | -0.24(-1.27%) |
Dec 01, 2020 | 19.05 | 19.10 | 18.87 | 18.96 | 32,785 | -0.01(-0.05%) |
Nov 30, 2020 | 19.21 | 19.31 | 18.97 | 18.97 | 42,584 | +0.15(+0.80%) |
Nov 27, 2020 | 18.48 | 18.84 | 18.48 | 18.82 | 23,100 | +0.53(+2.90%) |
Nov 25, 2020 | 18.34 | 18.34 | 18.26 | 18.29 | 16,600 | +0.06(+0.33%) |
Nov 24, 2020 | 18.28 | 18.33 | 18.16 | 18.23 | 18,507 | -0.18(-0.95%) |
Nov 23, 2020 | 18.54 | 18.67 | 18.34 | 18.41 | 51,532 | -0.11(-0.57%) |
Nov 20, 2020 | 18.69 | 18.69 | 18.47 | 18.51 | 51,200 | -0.54(-2.86%) |
Nov 19, 2020 | 19.08 | 19.10 | 18.88 | 19.05 | 27,750 | -0.05(-0.29%) |
Nov 18, 2020 | 19.58 | 19.58 | 19.09 | 19.11 | 50,836 | +0.27(+1.43%) |
Nov 17, 2020 | 18.76 | 18.88 | 18.71 | 18.84 | 140,905 | -0.08(-0.42%) |
Nov 16, 2020 | 18.92 | 19.16 | 18.83 | 18.92 | 29,113 | +0.04(+0.21%) |
Nov 13, 2020 | 18.68 | 18.93 | 18.68 | 18.88 | 39,100 | +0.39(+2.11%) |
Nov 12, 2020 | 18.86 | 18.91 | 18.48 | 18.49 | 98,288 | +0.83(+4.70%) |
Nov 11, 2020 | 17.38 | 17.74 | 17.38 | 17.66 | 756,993 | +0.31(+1.79%) |
Nov 10, 2020 | 17.52 | 17.55 | 17.20 | 17.35 | 35,294 | -0.43(-2.42%) |
Nov 09, 2020 | 17.73 | 17.90 | 17.66 | 17.78 | 52,226 | -1.26(-6.62%) |
Nov 06, 2020 | 18.93 | 19.04 | 18.80 | 19.04 | 28,900 | -0.19(-0.96%) |
Nov 05, 2020 | 19.47 | 19.47 | 19.11 | 19.23 | 34,777 | +0.53(+2.81%) |
Nov 04, 2020 | 18.32 | 18.90 | 18.32 | 18.70 | 49,105 | +0.70(+3.89%) |
Nov 03, 2020 | 17.77 | 18.00 | 17.77 | 18.00 | 35,284 | +0.53(+3.03%) |