Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.08 | 19.39 | 18.50 | 18.67 | 277,422 | -0.28(-1.48%) |
Jan 28, 2021 | 17.70 | 19.00 | 17.70 | 18.95 | 227,954 | +1.20(+6.76%) |
Jan 27, 2021 | 18.12 | 18.24 | 17.24 | 17.75 | 504,987 | -0.68(-3.69%) |
Jan 26, 2021 | 19.72 | 19.75 | 18.35 | 18.43 | 204,777 | -1.19(-6.07%) |
Jan 25, 2021 | 20.69 | 20.69 | 19.49 | 19.62 | 352,691 | -1.01(-4.90%) |
Jan 22, 2021 | 20.71 | 20.76 | 20.40 | 20.63 | 169,270 | -0.50(-2.37%) |
Jan 21, 2021 | 21.50 | 21.65 | 21.08 | 21.13 | 65,710 | -0.42(-1.95%) |
Jan 20, 2021 | 21.64 | 21.80 | 21.43 | 21.55 | 364,555 | +0.24(+1.13%) |
Jan 19, 2021 | 20.98 | 21.47 | 20.97 | 21.31 | 91,022 | +0.37(+1.77%) |
Jan 18, 2021 | 20.98 | 21.03 | 20.70 | 20.94 | 55,659 | -0.06(-0.29%) |
Jan 15, 2021 | 20.99 | 21.11 | 20.77 | 21.00 | 71,602 | -0.21(-0.99%) |
Jan 14, 2021 | 21.71 | 21.81 | 21.03 | 21.21 | 142,512 | -0.28(-1.30%) |
Jan 13, 2021 | 21.57 | 21.86 | 21.40 | 21.49 | 150,489 | -0.10(-0.46%) |
Jan 12, 2021 | 20.59 | 21.76 | 20.30 | 21.59 | 218,731 | +0.99(+4.81%) |
Jan 11, 2021 | 20.56 | 20.63 | 19.74 | 20.60 | 331,386 | -0.47(-2.23%) |
Jan 08, 2021 | 22.49 | 22.59 | 20.90 | 21.07 | 286,246 | -1.53(-6.77%) |
Jan 07, 2021 | 22.61 | 23.20 | 21.89 | 22.60 | 593,205 | +0.29(+1.30%) |
Jan 06, 2021 | 21.68 | 23.09 | 21.56 | 22.31 | 474,485 | +0.66(+3.05%) |
Jan 05, 2021 | 21.27 | 22.05 | 21.19 | 21.65 | 400,783 | +0.47(+2.22%) |
Jan 04, 2021 | 20.80 | 22.12 | 20.80 | 21.18 | 336,744 | +0.76(+3.72%) |
Dec 31, 2020 | 20.42 | 20.42 | 20.42 | 0 | -0.46(-2.20%) | |
Dec 30, 2020 | 20.01 | 20.88 | 20.01 | 20.88 | 366,582 | +0.88(+4.40%) |
Dec 29, 2020 | 20.39 | 20.53 | 19.96 | 20.00 | 149,458 | -0.27(-1.33%) |
Dec 24, 2020 | 20.27 | 20.27 | 20.27 | 0 | +0.37(+1.86%) | |
Dec 23, 2020 | 19.31 | 20.01 | 19.16 | 19.90 | 92,674 | +0.62(+3.22%) |
Dec 22, 2020 | 19.72 | 19.72 | 19.13 | 19.28 | 64,489 | -0.38(-1.93%) |
Dec 21, 2020 | 19.19 | 19.80 | 19.18 | 19.66 | 91,828 | +0.08(+0.41%) |
Dec 18, 2020 | 19.94 | 19.94 | 19.49 | 19.58 | 187,170 | -0.29(-1.46%) |
Dec 17, 2020 | 19.41 | 19.98 | 19.41 | 19.87 | 155,400 | +0.65(+3.38%) |
Dec 16, 2020 | 19.54 | 19.62 | 19.08 | 19.22 | 251,523 | -0.29(-1.49%) |
Dec 15, 2020 | 18.69 | 20.02 | 18.61 | 19.51 | 479,109 | +1.15(+6.26%) |
Dec 14, 2020 | 18.40 | 18.55 | 17.82 | 18.36 | 262,089 | +0.31(+1.72%) |
Dec 11, 2020 | 18.80 | 18.80 | 17.94 | 18.05 | 299,341 | -0.74(-3.94%) |
Dec 10, 2020 | 18.26 | 19.06 | 18.26 | 18.79 | 411,550 | +0.48(+2.62%) |
Dec 09, 2020 | 19.16 | 19.16 | 18.19 | 18.31 | 196,389 | -0.83(-4.34%) |
Dec 08, 2020 | 19.62 | 19.62 | 19.00 | 19.14 | 153,635 | -0.49(-2.50%) |
Dec 07, 2020 | 20.10 | 20.10 | 19.47 | 19.63 | 150,335 | -0.53(-2.63%) |
Dec 04, 2020 | 20.15 | 20.50 | 20.07 | 20.16 | 150,893 | +0.15(+0.75%) |
Dec 03, 2020 | 20.65 | 20.71 | 19.66 | 20.01 | 424,323 | -0.57(-2.77%) |
Dec 02, 2020 | 21.29 | 21.50 | 20.52 | 20.58 | 161,895 | -0.72(-3.38%) |
Dec 01, 2020 | 22.74 | 22.74 | 21.10 | 21.30 | 356,468 | -0.98(-4.40%) |
Nov 30, 2020 | 22.50 | 22.70 | 22.13 | 22.28 | 236,224 | -0.20(-0.89%) |
Nov 27, 2020 | 22.02 | 22.48 | 21.96 | 22.48 | 118,475 | +0.49(+2.23%) |
Nov 26, 2020 | 21.91 | 22.08 | 21.54 | 21.99 | 80,775 | +0.15(+0.69%) |
Nov 25, 2020 | 22.49 | 22.49 | 21.38 | 21.84 | 242,898 | -0.63(-2.80%) |
Nov 24, 2020 | 21.75 | 23.02 | 21.75 | 22.47 | 469,548 | +0.93(+4.32%) |
Nov 23, 2020 | 20.76 | 21.67 | 20.52 | 21.54 | 331,422 | +0.93(+4.51%) |
Nov 20, 2020 | 20.40 | 20.79 | 20.24 | 20.61 | 237,997 | +0.27(+1.33%) |
Nov 19, 2020 | 20.98 | 21.27 | 20.18 | 20.34 | 234,153 | -0.77(-3.65%) |
Nov 18, 2020 | 21.36 | 21.61 | 20.98 | 21.11 | 196,408 | -0.27(-1.26%) |
Nov 17, 2020 | 20.33 | 21.59 | 20.22 | 21.38 | 334,553 | +0.87(+4.24%) |
Nov 16, 2020 | 20.81 | 21.05 | 20.04 | 20.51 | 388,859 | -0.14(-0.68%) |
Nov 13, 2020 | 20.40 | 21.05 | 20.31 | 20.65 | 287,819 | +0.48(+2.38%) |
Nov 12, 2020 | 19.99 | 20.55 | 19.60 | 20.17 | 229,490 | +0.27(+1.36%) |
Nov 11, 2020 | 19.64 | 19.97 | 19.30 | 19.90 | 135,697 | +0.32(+1.63%) |
Nov 10, 2020 | 19.32 | 19.95 | 19.05 | 19.58 | 168,462 | +0.34(+1.77%) |
Nov 09, 2020 | 19.89 | 20.30 | 19.19 | 19.24 | 222,894 | -0.11(-0.57%) |
Nov 06, 2020 | 18.83 | 19.43 | 18.53 | 19.35 | 177,623 | +0.91(+4.93%) |
Nov 05, 2020 | 18.12 | 18.88 | 18.12 | 18.44 | 79,042 | +0.52(+2.90%) |
Nov 04, 2020 | 18.70 | 19.14 | 17.81 | 17.92 | 70,797 | -0.56(-3.03%) |
Nov 03, 2020 | 17.59 | 18.57 | 17.59 | 18.48 | 103,655 | +1.05(+6.02%) |