Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.12 | 21.39 | 20.10 | 20.25 | 236,321 | -0.89(-4.22%) |
Jan 28, 2021 | 22.43 | 22.76 | 21.13 | 21.15 | 303,180 | -1.11(-4.99%) |
Jan 27, 2021 | 21.78 | 22.58 | 21.49 | 22.26 | 331,095 | +0.09(+0.43%) |
Jan 26, 2021 | 22.86 | 22.86 | 22.05 | 22.16 | 207,213 | -0.51(-2.26%) |
Jan 25, 2021 | 22.68 | 23.18 | 22.22 | 22.67 | 241,739 | +0.03(+0.13%) |
Jan 22, 2021 | 21.12 | 22.72 | 21.12 | 22.65 | 389,514 | +1.01(+4.65%) |
Jan 21, 2021 | 21.36 | 22.08 | 20.52 | 21.64 | 455,121 | +0.21(+0.97%) |
Jan 20, 2021 | 21.40 | 22.16 | 21.09 | 21.43 | 350,561 | +0.03(+0.13%) |
Jan 19, 2021 | 20.99 | 21.55 | 20.71 | 21.40 | 373,201 | +0.56(+2.69%) |
Jan 15, 2021 | 20.90 | 21.00 | 20.50 | 20.84 | 157,700 | -0.26(-1.21%) |
Jan 14, 2021 | 20.66 | 21.44 | 20.48 | 21.10 | 234,059 | +0.81(+4.01%) |
Jan 13, 2021 | 21.02 | 21.37 | 20.12 | 20.29 | 228,129 | -0.75(-3.55%) |
Jan 12, 2021 | 20.80 | 21.21 | 20.64 | 21.03 | 187,977 | +0.44(+2.16%) |
Jan 11, 2021 | 20.23 | 21.15 | 20.23 | 20.59 | 141,997 | -0.12(-0.59%) |
Jan 08, 2021 | 20.98 | 20.98 | 20.39 | 20.71 | 167,543 | -0.16(-0.77%) |
Jan 07, 2021 | 20.64 | 21.16 | 20.59 | 20.87 | 150,980 | +0.39(+1.89%) |
Jan 06, 2021 | 19.68 | 20.77 | 19.57 | 20.48 | 281,006 | +1.05(+5.40%) |
Jan 05, 2021 | 19.11 | 19.69 | 19.09 | 19.44 | 159,432 | +0.28(+1.48%) |
Jan 04, 2021 | 19.93 | 20.13 | 18.98 | 19.15 | 197,355 | -0.40(-2.03%) |
Dec 31, 2020 | 19.55 | 19.55 | 19.55 | 167,298 | +0.10(+0.53%) | |
Dec 30, 2020 | 19.20 | 19.49 | 19.09 | 19.44 | 167,298 | +0.25(+1.28%) |
Dec 29, 2020 | 20.12 | 20.12 | 19.09 | 19.20 | 143,813 | -0.87(-4.33%) |
Dec 28, 2020 | 19.74 | 20.31 | 19.43 | 20.07 | 230,929 | +0.54(+2.76%) |
Dec 24, 2020 | 20.00 | 20.00 | 19.23 | 19.53 | 60,751 | +0.14(+0.73%) |
Dec 23, 2020 | 19.13 | 19.49 | 18.98 | 19.39 | 140,448 | +0.33(+1.74%) |
Dec 22, 2020 | 19.00 | 19.54 | 18.94 | 19.06 | 161,419 | +0.11(+0.57%) |
Dec 21, 2020 | 18.92 | 19.26 | 18.41 | 18.95 | 399,729 | -0.57(-2.93%) |
Dec 18, 2020 | 19.73 | 20.06 | 19.37 | 19.52 | 1,381,098 | -0.14(-0.72%) |
Dec 17, 2020 | 18.81 | 20.14 | 18.59 | 19.66 | 580,726 | +1.84(+10.34%) |
Dec 16, 2020 | 17.17 | 18.43 | 17.17 | 17.82 | 374,140 | +0.85(+5.01%) |
Dec 15, 2020 | 16.81 | 17.08 | 16.35 | 16.97 | 295,180 | +0.40(+2.39%) |
Dec 14, 2020 | 16.42 | 17.37 | 16.25 | 16.57 | 536,439 | +0.70(+4.40%) |
Dec 11, 2020 | 16.31 | 16.44 | 15.86 | 15.87 | 514,379 | -0.17(-1.06%) |
Dec 10, 2020 | 18.44 | 18.53 | 15.86 | 16.04 | 1,254,033 | -2.83(-14.97%) |
Dec 09, 2020 | 18.90 | 19.10 | 18.52 | 18.87 | 296,215 | +0.12(+0.66%) |
Dec 08, 2020 | 18.57 | 18.77 | 17.89 | 18.75 | 279,653 | +0.35(+1.90%) |
Dec 07, 2020 | 17.80 | 18.48 | 17.24 | 18.40 | 343,798 | +0.49(+2.74%) |
Dec 04, 2020 | 17.87 | 18.24 | 17.69 | 17.90 | 153,149 | +0.37(+2.10%) |
Dec 03, 2020 | 17.60 | 17.82 | 16.90 | 17.54 | 208,308 | -0.06(-0.32%) |
Dec 02, 2020 | 17.27 | 17.94 | 17.04 | 17.59 | 146,730 | +0.30(+1.75%) |
Dec 01, 2020 | 18.46 | 18.46 | 16.92 | 17.29 | 294,117 | -0.72(-3.99%) |
Nov 30, 2020 | 19.30 | 19.48 | 17.88 | 18.01 | 242,030 | -1.27(-6.57%) |
Nov 27, 2020 | 19.06 | 19.67 | 18.95 | 19.27 | 123,514 | +0.22(+1.14%) |
Nov 25, 2020 | 19.09 | 19.26 | 18.94 | 19.06 | 246,394 | +0.00(+0.00%) |
Nov 24, 2020 | 18.07 | 19.36 | 17.95 | 19.06 | 335,312 | +1.40(+7.92%) |
Nov 23, 2020 | 17.54 | 17.87 | 17.46 | 17.66 | 228,543 | +0.53(+3.09%) |
Nov 20, 2020 | 16.93 | 17.38 | 16.86 | 17.13 | 85,412 | +0.06(+0.33%) |
Nov 19, 2020 | 16.64 | 17.13 | 16.63 | 17.07 | 121,295 | +0.30(+1.80%) |
Nov 18, 2020 | 17.01 | 17.20 | 16.71 | 16.77 | 166,562 | -0.20(-1.17%) |
Nov 17, 2020 | 16.52 | 17.16 | 16.41 | 16.97 | 161,149 | +0.15(+0.90%) |
Nov 16, 2020 | 16.08 | 16.98 | 16.08 | 16.82 | 205,023 | +0.75(+4.64%) |
Nov 13, 2020 | 15.76 | 16.15 | 15.40 | 16.07 | 161,193 | +0.70(+4.55%) |
Nov 12, 2020 | 15.54 | 15.64 | 15.07 | 15.37 | 111,429 | -0.25(-1.57%) |
Nov 11, 2020 | 16.00 | 16.02 | 15.47 | 15.62 | 107,029 | -0.27(-1.72%) |
Nov 10, 2020 | 16.17 | 16.20 | 15.74 | 15.89 | 158,243 | -0.04(-0.24%) |
Nov 09, 2020 | 15.49 | 16.36 | 15.44 | 15.93 | 287,185 | +1.59(+11.07%) |
Nov 06, 2020 | 14.74 | 14.97 | 14.29 | 14.34 | 100,547 | -0.38(-2.57%) |
Nov 05, 2020 | 14.49 | 14.89 | 14.49 | 14.72 | 108,740 | +0.37(+2.57%) |
Nov 04, 2020 | 14.51 | 14.69 | 14.04 | 14.35 | 138,129 | -0.34(-2.32%) |
Nov 03, 2020 | 14.18 | 14.78 | 14.00 | 14.69 | 133,067 | +0.80(+5.78%) |