Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.71 | 18.91 | 18.44 | 18.57 | 399,400 | -0.25(-1.30%) |
Jan 28, 2021 | 19.24 | 19.30 | 18.57 | 18.82 | 306,196 | +0.04(+0.21%) |
Jan 27, 2021 | 19.06 | 19.45 | 18.61 | 18.78 | 784,544 | -0.93(-4.72%) |
Jan 26, 2021 | 19.99 | 19.99 | 19.64 | 19.71 | 354,242 | -0.16(-0.83%) |
Jan 25, 2021 | 20.45 | 20.65 | 19.59 | 19.88 | 520,528 | -0.55(-2.69%) |
Jan 22, 2021 | 20.40 | 20.63 | 20.11 | 20.43 | 296,800 | -0.26(-1.26%) |
Jan 21, 2021 | 20.58 | 20.86 | 20.35 | 20.68 | 354,188 | +0.17(+0.83%) |
Jan 20, 2021 | 20.64 | 20.73 | 20.22 | 20.52 | 789,662 | -0.12(-0.61%) |
Jan 19, 2021 | 19.80 | 20.82 | 19.80 | 20.64 | 745,874 | +1.03(+5.25%) |
Jan 15, 2021 | 19.43 | 19.72 | 19.22 | 19.61 | 402,600 | +0.06(+0.33%) |
Jan 14, 2021 | 18.90 | 19.64 | 18.82 | 19.55 | 512,538 | +0.79(+4.21%) |
Jan 13, 2021 | 18.96 | 18.96 | 18.53 | 18.75 | 343,444 | -0.18(-0.92%) |
Jan 12, 2021 | 18.45 | 19.07 | 18.32 | 18.93 | 741,572 | +0.70(+3.81%) |
Jan 11, 2021 | 18.75 | 19.00 | 17.86 | 18.23 | 944,884 | -0.79(-4.13%) |
Jan 08, 2021 | 20.47 | 20.72 | 18.80 | 19.02 | 1,461,200 | -1.67(-8.07%) |
Jan 07, 2021 | 19.86 | 20.74 | 19.79 | 20.69 | 471,052 | +1.07(+5.45%) |
Jan 06, 2021 | 20.25 | 20.82 | 19.25 | 19.62 | 1,126,412 | -0.16(-0.81%) |
Jan 05, 2021 | 19.62 | 20.41 | 19.50 | 19.78 | 1,561,092 | +0.46(+2.38%) |
Jan 04, 2021 | 19.30 | 19.98 | 18.84 | 19.32 | 545,600 | +0.50(+2.68%) |
Dec 31, 2020 | 18.82 | 18.82 | 18.82 | 220,660 | +0.53(+2.90%) | |
Dec 30, 2020 | 18.16 | 18.46 | 17.96 | 18.29 | 220,660 | +0.23(+1.27%) |
Dec 29, 2020 | 18.18 | 18.25 | 17.80 | 18.05 | 218,040 | -0.12(-0.66%) |
Dec 28, 2020 | 17.93 | 18.23 | 17.67 | 18.18 | 1,102,626 | +0.52(+2.95%) |
Dec 24, 2020 | 17.84 | 17.95 | 17.45 | 17.66 | 156,600 | -0.09(-0.51%) |
Dec 23, 2020 | 17.88 | 18.00 | 17.68 | 17.75 | 285,972 | +0.05(+0.25%) |
Dec 22, 2020 | 17.07 | 17.83 | 16.87 | 17.70 | 458,954 | +1.02(+6.12%) |
Dec 21, 2020 | 16.50 | 16.72 | 16.18 | 16.68 | 509,232 | -0.11(-0.66%) |
Dec 18, 2020 | 16.95 | 17.40 | 16.66 | 16.79 | 646,400 | -0.11(-0.65%) |
Dec 17, 2020 | 16.91 | 17.30 | 16.48 | 16.90 | 575,838 | +0.04(+0.27%) |
Dec 16, 2020 | 16.96 | 17.08 | 16.59 | 16.86 | 712,830 | -0.10(-0.59%) |
Dec 15, 2020 | 16.88 | 17.27 | 16.81 | 16.95 | 299,504 | +0.22(+1.34%) |
Dec 14, 2020 | 17.21 | 17.38 | 16.64 | 16.73 | 253,550 | -0.41(-2.42%) |
Dec 11, 2020 | 17.59 | 17.75 | 17.10 | 17.14 | 555,400 | -0.56(-3.16%) |
Dec 10, 2020 | 17.46 | 18.07 | 16.92 | 17.70 | 364,518 | +0.00(+0.00%) |
Dec 09, 2020 | 17.71 | 18.11 | 17.57 | 17.70 | 406,790 | -0.03(-0.14%) |
Dec 08, 2020 | 17.54 | 17.82 | 17.48 | 17.73 | 329,726 | +0.07(+0.40%) |
Dec 07, 2020 | 17.02 | 17.72 | 16.51 | 17.66 | 468,998 | +0.76(+4.50%) |
Dec 04, 2020 | 16.21 | 17.00 | 16.11 | 16.90 | 310,200 | +0.79(+4.87%) |
Dec 03, 2020 | 16.12 | 16.34 | 16.05 | 16.11 | 164,512 | +0.08(+0.53%) |
Dec 02, 2020 | 15.90 | 16.22 | 15.77 | 16.03 | 315,480 | +0.13(+0.79%) |
Dec 01, 2020 | 15.62 | 15.92 | 15.50 | 15.90 | 439,736 | +0.56(+3.65%) |
Nov 30, 2020 | 15.46 | 15.53 | 15.20 | 15.35 | 203,768 | -0.15(-0.97%) |
Nov 27, 2020 | 15.58 | 15.84 | 15.48 | 15.49 | 135,400 | +0.03(+0.19%) |
Nov 25, 2020 | 15.67 | 15.84 | 15.21 | 15.46 | 191,400 | -0.21(-1.34%) |
Nov 24, 2020 | 15.35 | 15.72 | 15.18 | 15.68 | 176,854 | +0.48(+3.16%) |
Nov 23, 2020 | 14.96 | 15.26 | 14.85 | 15.20 | 142,976 | +0.42(+2.81%) |
Nov 20, 2020 | 14.91 | 15.11 | 14.72 | 14.78 | 169,600 | -0.12(-0.84%) |
Nov 19, 2020 | 14.62 | 14.99 | 14.53 | 14.90 | 135,164 | +0.18(+1.26%) |
Nov 18, 2020 | 15.12 | 15.31 | 14.71 | 14.72 | 457,858 | -0.37(-2.45%) |
Nov 17, 2020 | 15.19 | 15.20 | 14.88 | 15.09 | 317,746 | -0.15(-1.02%) |
Nov 16, 2020 | 14.99 | 15.30 | 14.81 | 15.24 | 580,080 | +0.42(+2.83%) |
Nov 13, 2020 | 14.79 | 14.99 | 14.69 | 14.82 | 201,000 | +0.26(+1.82%) |
Nov 12, 2020 | 15.04 | 15.04 | 14.48 | 14.56 | 221,270 | -0.42(-2.80%) |
Nov 11, 2020 | 15.05 | 15.37 | 14.89 | 14.98 | 161,946 | +0.07(+0.47%) |
Nov 10, 2020 | 15.27 | 15.34 | 14.65 | 14.91 | 234,972 | -0.37(-2.42%) |
Nov 09, 2020 | 15.49 | 15.54 | 15.00 | 15.28 | 492,054 | +0.33(+2.21%) |
Nov 06, 2020 | 14.40 | 15.03 | 14.28 | 14.95 | 375,600 | +0.50(+3.46%) |
Nov 05, 2020 | 13.67 | 14.55 | 13.66 | 14.45 | 278,064 | +1.01(+7.51%) |
Nov 04, 2020 | 13.44 | 13.62 | 13.19 | 13.44 | 172,418 | +0.05(+0.37%) |
Nov 03, 2020 | 13.44 | 13.57 | 13.33 | 13.39 | 221,136 | +0.16(+1.21%) |