Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.03 | 20.48 | 19.43 | 19.93 | 69,220 | -0.16(-0.80%) |
Jan 28, 2021 | 19.51 | 20.17 | 19.08 | 20.09 | 92,776 | +1.18(+6.22%) |
Jan 27, 2021 | 18.74 | 19.17 | 18.62 | 18.92 | 95,871 | -0.32(-1.68%) |
Jan 26, 2021 | 19.80 | 19.93 | 19.24 | 19.24 | 54,851 | -0.55(-2.78%) |
Jan 25, 2021 | 19.40 | 19.96 | 19.13 | 19.79 | 50,422 | +0.20(+1.02%) |
Jan 22, 2021 | 18.79 | 19.59 | 18.56 | 19.59 | 54,575 | +0.56(+2.94%) |
Jan 21, 2021 | 19.59 | 19.59 | 19.02 | 19.03 | 47,103 | -0.47(-2.43%) |
Jan 20, 2021 | 19.47 | 19.59 | 19.23 | 19.50 | 52,781 | +0.03(+0.15%) |
Jan 19, 2021 | 19.69 | 19.77 | 19.25 | 19.48 | 61,643 | -0.28(-1.44%) |
Jan 15, 2021 | 19.50 | 20.04 | 19.50 | 19.76 | 36,453 | -0.06(-0.29%) |
Jan 14, 2021 | 19.58 | 19.97 | 19.50 | 19.82 | 36,363 | +0.25(+1.26%) |
Jan 13, 2021 | 19.69 | 19.74 | 19.18 | 19.57 | 24,633 | -0.23(-1.15%) |
Jan 12, 2021 | 19.69 | 20.00 | 19.49 | 19.80 | 33,644 | +0.34(+1.76%) |
Jan 11, 2021 | 19.15 | 19.57 | 18.88 | 19.46 | 51,227 | -0.03(-0.15%) |
Jan 08, 2021 | 20.10 | 20.10 | 19.05 | 19.49 | 23,284 | -0.64(-3.16%) |
Jan 07, 2021 | 20.31 | 20.36 | 19.91 | 20.12 | 48,516 | -0.08(-0.38%) |
Jan 06, 2021 | 18.95 | 20.76 | 18.95 | 20.20 | 69,097 | +1.59(+8.57%) |
Jan 05, 2021 | 18.77 | 18.93 | 18.48 | 18.60 | 61,385 | +0.03(+0.15%) |
Jan 04, 2021 | 18.41 | 18.78 | 18.11 | 18.57 | 70,340 | +0.25(+1.35%) |
Dec 31, 2020 | 18.33 | 18.33 | 18.33 | 51,523 | +0.06(+0.31%) | |
Dec 30, 2020 | 17.80 | 18.42 | 17.68 | 18.27 | 51,523 | +0.28(+1.53%) |
Dec 29, 2020 | 17.99 | 18.30 | 17.90 | 18.00 | 65,102 | -0.28(-1.51%) |
Dec 28, 2020 | 18.10 | 18.55 | 17.92 | 18.27 | 75,071 | -0.18(-0.98%) |
Dec 24, 2020 | 18.39 | 18.45 | 17.74 | 18.45 | 28,235 | +0.01(+0.05%) |
Dec 23, 2020 | 18.11 | 18.53 | 18.11 | 18.44 | 58,511 | +0.47(+2.59%) |
Dec 22, 2020 | 17.78 | 18.06 | 17.48 | 17.98 | 60,690 | +0.14(+0.80%) |
Dec 21, 2020 | 18.22 | 18.24 | 17.71 | 17.83 | 53,002 | -0.44(-2.39%) |
Dec 18, 2020 | 18.37 | 18.39 | 18.01 | 18.27 | 218,406 | +0.02(+0.10%) |
Dec 17, 2020 | 18.04 | 18.32 | 17.93 | 18.25 | 42,464 | +0.21(+1.16%) |
Dec 16, 2020 | 18.22 | 18.27 | 17.97 | 18.04 | 63,326 | -0.06(-0.31%) |
Dec 15, 2020 | 17.99 | 18.37 | 17.82 | 18.10 | 59,381 | +0.22(+1.22%) |
Dec 14, 2020 | 17.81 | 18.12 | 17.81 | 17.88 | 75,424 | -0.15(-0.84%) |
Dec 11, 2020 | 17.81 | 18.15 | 17.80 | 18.03 | 40,246 | -0.03(-0.16%) |
Dec 10, 2020 | 17.43 | 18.06 | 17.43 | 18.06 | 53,515 | +0.23(+1.28%) |
Dec 09, 2020 | 18.12 | 18.12 | 17.82 | 17.83 | 31,622 | -0.10(-0.58%) |
Dec 08, 2020 | 17.43 | 18.03 | 17.43 | 17.94 | 54,478 | +0.27(+1.50%) |
Dec 07, 2020 | 17.78 | 17.97 | 17.64 | 17.67 | 37,804 | -0.32(-1.79%) |
Dec 04, 2020 | 17.49 | 18.01 | 17.49 | 18.00 | 47,832 | +0.68(+3.95%) |
Dec 03, 2020 | 17.14 | 17.70 | 16.91 | 17.31 | 69,609 | +0.12(+0.72%) |
Dec 02, 2020 | 16.53 | 17.25 | 16.40 | 17.19 | 49,698 | +0.65(+3.96%) |
Dec 01, 2020 | 16.59 | 16.83 | 16.34 | 16.53 | 78,455 | +0.37(+2.29%) |
Nov 30, 2020 | 17.43 | 17.64 | 15.99 | 16.16 | 436,243 | -1.45(-8.24%) |
Nov 27, 2020 | 17.55 | 17.88 | 16.93 | 17.62 | 62,898 | +0.08(+0.43%) |
Nov 25, 2020 | 17.50 | 17.75 | 17.23 | 17.54 | 70,168 | -0.41(-2.27%) |
Nov 24, 2020 | 17.51 | 18.33 | 17.43 | 17.95 | 93,779 | +0.67(+3.90%) |
Nov 23, 2020 | 17.39 | 17.81 | 17.18 | 17.27 | 56,244 | -0.13(-0.76%) |
Nov 20, 2020 | 16.82 | 17.45 | 16.80 | 17.41 | 62,161 | +0.35(+2.06%) |
Nov 19, 2020 | 17.46 | 17.49 | 16.85 | 17.06 | 108,677 | -0.52(-2.97%) |
Nov 18, 2020 | 18.22 | 18.22 | 17.51 | 17.58 | 43,790 | -0.19(-1.07%) |
Nov 17, 2020 | 17.70 | 17.97 | 17.45 | 17.77 | 65,797 | -0.26(-1.42%) |
Nov 16, 2020 | 17.48 | 18.02 | 17.47 | 18.02 | 101,012 | +1.06(+6.24%) |
Nov 13, 2020 | 16.81 | 17.25 | 16.81 | 16.96 | 27,615 | +0.29(+1.76%) |
Nov 12, 2020 | 16.87 | 16.88 | 16.17 | 16.67 | 57,369 | -0.51(-2.97%) |
Nov 11, 2020 | 18.03 | 18.03 | 16.79 | 17.18 | 73,005 | -0.86(-4.77%) |
Nov 10, 2020 | 17.44 | 18.19 | 17.25 | 18.04 | 60,284 | +0.86(+5.01%) |
Nov 09, 2020 | 16.62 | 17.99 | 16.23 | 17.18 | 75,740 | +1.87(+12.22%) |
Nov 06, 2020 | 15.73 | 15.92 | 15.21 | 15.31 | 28,568 | -0.37(-2.35%) |
Nov 05, 2020 | 15.29 | 15.79 | 15.29 | 15.68 | 30,332 | +0.32(+2.09%) |
Nov 04, 2020 | 15.65 | 15.86 | 15.26 | 15.36 | 36,208 | -0.63(-3.96%) |
Nov 03, 2020 | 15.84 | 16.10 | 15.60 | 15.99 | 48,428 | +0.34(+2.17%) |