Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.97 | 19.37 | 18.47 | 18.47 | 169,200 | -0.54(-2.84%) |
Jan 28, 2021 | 19.61 | 19.62 | 18.77 | 19.01 | 160,956 | -0.38(-1.96%) |
Jan 27, 2021 | 19.65 | 20.07 | 19.18 | 19.39 | 160,945 | -0.72(-3.58%) |
Jan 26, 2021 | 20.09 | 20.39 | 19.75 | 20.11 | 135,084 | +0.23(+1.16%) |
Jan 25, 2021 | 20.15 | 20.33 | 19.52 | 19.88 | 143,999 | -0.10(-0.50%) |
Jan 22, 2021 | 19.31 | 20.11 | 18.80 | 19.98 | 156,900 | +0.42(+2.15%) |
Jan 21, 2021 | 19.78 | 19.78 | 19.29 | 19.56 | 149,989 | -0.13(-0.66%) |
Jan 20, 2021 | 19.58 | 19.95 | 19.26 | 19.69 | 163,378 | +0.19(+0.97%) |
Jan 19, 2021 | 19.29 | 19.74 | 19.23 | 19.50 | 170,721 | +0.42(+2.20%) |
Jan 15, 2021 | 19.08 | 19.33 | 18.68 | 19.08 | 89,900 | -0.26(-1.34%) |
Jan 14, 2021 | 18.85 | 19.57 | 18.72 | 19.34 | 165,234 | +0.62(+3.31%) |
Jan 13, 2021 | 19.39 | 19.42 | 18.71 | 18.72 | 75,000 | -0.66(-3.41%) |
Jan 12, 2021 | 19.15 | 19.43 | 18.90 | 19.38 | 122,854 | +0.28(+1.47%) |
Jan 11, 2021 | 18.74 | 19.16 | 18.50 | 19.10 | 168,891 | +0.10(+0.53%) |
Jan 08, 2021 | 19.60 | 19.73 | 18.63 | 19.00 | 213,400 | -0.65(-3.31%) |
Jan 07, 2021 | 19.22 | 20.35 | 19.22 | 19.65 | 245,808 | -0.19(-0.96%) |
Jan 06, 2021 | 19.37 | 20.12 | 19.33 | 19.84 | 335,913 | +0.74(+3.87%) |
Jan 05, 2021 | 18.78 | 19.19 | 18.78 | 19.10 | 174,185 | +0.32(+1.70%) |
Jan 04, 2021 | 19.05 | 19.05 | 18.45 | 18.78 | 152,020 | -0.12(-0.63%) |
Dec 31, 2020 | 18.90 | 18.90 | 18.90 | 111,717 | -0.07(-0.37%) | |
Dec 30, 2020 | 18.82 | 19.17 | 18.82 | 18.97 | 111,717 | +0.15(+0.82%) |
Dec 29, 2020 | 19.37 | 19.37 | 18.46 | 18.82 | 141,937 | -0.48(-2.51%) |
Dec 28, 2020 | 19.80 | 19.92 | 19.26 | 19.30 | 131,133 | -0.40(-2.03%) |
Dec 24, 2020 | 19.27 | 19.73 | 19.04 | 19.70 | 99,600 | +0.59(+3.09%) |
Dec 23, 2020 | 18.99 | 19.27 | 18.77 | 19.11 | 141,976 | +0.38(+2.03%) |
Dec 22, 2020 | 18.76 | 19.14 | 18.57 | 18.73 | 107,849 | +0.13(+0.70%) |
Dec 21, 2020 | 18.50 | 18.64 | 18.11 | 18.60 | 216,268 | -0.33(-1.74%) |
Dec 18, 2020 | 19.56 | 19.94 | 18.82 | 18.93 | 649,400 | -0.58(-2.97%) |
Dec 17, 2020 | 19.65 | 19.85 | 19.29 | 19.51 | 135,205 | +0.01(+0.05%) |
Dec 16, 2020 | 19.30 | 19.65 | 19.19 | 19.50 | 125,861 | +0.14(+0.72%) |
Dec 15, 2020 | 18.81 | 19.45 | 18.64 | 19.36 | 202,594 | +0.69(+3.70%) |
Dec 14, 2020 | 19.08 | 19.31 | 18.66 | 18.67 | 165,794 | -0.12(-0.64%) |
Dec 11, 2020 | 19.33 | 19.69 | 18.59 | 18.79 | 211,200 | -0.32(-1.67%) |
Dec 10, 2020 | 17.66 | 19.38 | 17.61 | 19.11 | 787,514 | +1.40(+7.91%) |
Dec 09, 2020 | 18.31 | 18.31 | 17.04 | 17.71 | 299,697 | +0.27(+1.55%) |
Dec 08, 2020 | 17.23 | 17.59 | 17.07 | 17.44 | 127,755 | +0.05(+0.29%) |
Dec 07, 2020 | 17.50 | 17.66 | 17.14 | 17.39 | 206,731 | -0.06(-0.34%) |
Dec 04, 2020 | 17.17 | 17.54 | 17.04 | 17.45 | 143,100 | +0.35(+2.05%) |
Dec 03, 2020 | 17.09 | 17.26 | 16.89 | 17.10 | 56,288 | +0.13(+0.77%) |
Dec 02, 2020 | 17.20 | 17.34 | 16.66 | 16.97 | 160,812 | -0.44(-2.53%) |
Dec 01, 2020 | 17.50 | 17.81 | 17.10 | 17.41 | 214,782 | +0.25(+1.46%) |
Nov 30, 2020 | 17.54 | 18.03 | 17.06 | 17.16 | 614,617 | -0.64(-3.60%) |
Nov 27, 2020 | 17.11 | 18.09 | 17.11 | 17.80 | 247,800 | +0.79(+4.64%) |
Nov 25, 2020 | 16.61 | 17.23 | 16.55 | 17.01 | 122,600 | +0.26(+1.55%) |
Nov 24, 2020 | 16.77 | 17.06 | 16.46 | 16.75 | 155,629 | +0.07(+0.42%) |
Nov 23, 2020 | 17.05 | 17.40 | 16.64 | 16.68 | 140,027 | -0.14(-0.83%) |
Nov 20, 2020 | 16.71 | 17.08 | 16.67 | 16.82 | 160,500 | -0.10(-0.59%) |
Nov 19, 2020 | 16.81 | 17.11 | 16.54 | 16.92 | 168,952 | +0.02(+0.12%) |
Nov 18, 2020 | 17.25 | 17.88 | 16.81 | 16.90 | 259,891 | -0.63(-3.59%) |
Nov 17, 2020 | 17.12 | 17.69 | 16.93 | 17.53 | 388,086 | -0.42(-2.34%) |
Nov 16, 2020 | 16.90 | 17.98 | 16.85 | 17.95 | 272,786 | +1.25(+7.49%) |
Nov 13, 2020 | 18.48 | 18.61 | 16.12 | 16.70 | 346,800 | -0.80(-4.57%) |
Nov 12, 2020 | 17.44 | 17.80 | 17.19 | 17.50 | 132,288 | -0.16(-0.91%) |
Nov 11, 2020 | 17.37 | 17.73 | 17.11 | 17.66 | 157,392 | +0.49(+2.85%) |
Nov 10, 2020 | 17.00 | 17.37 | 16.59 | 17.17 | 257,873 | +0.41(+2.45%) |
Nov 09, 2020 | 16.99 | 17.61 | 16.69 | 16.76 | 127,384 | +0.64(+3.97%) |
Nov 06, 2020 | 16.35 | 16.46 | 15.82 | 16.12 | 63,100 | -0.24(-1.50%) |
Nov 05, 2020 | 15.63 | 16.45 | 15.63 | 16.36 | 99,913 | +0.78(+5.04%) |
Nov 04, 2020 | 15.43 | 16.05 | 15.26 | 15.58 | 91,668 | -0.18(-1.14%) |
Nov 03, 2020 | 15.48 | 16.01 | 15.42 | 15.76 | 108,550 | +0.63(+4.16%) |