Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.85 | 21.92 | 21.84 | 21.85 | 1,028,000 | +0.01(+0.05%) |
Jan 28, 2021 | 22.00 | 22.00 | 21.80 | 21.84 | 520,048 | -0.01(-0.05%) |
Jan 27, 2021 | 21.89 | 21.92 | 21.82 | 21.85 | 1,019,389 | -0.04(-0.18%) |
Jan 26, 2021 | 22.00 | 22.06 | 21.87 | 21.89 | 1,180,111 | +0.00(+0.00%) |
Jan 25, 2021 | 21.90 | 21.95 | 21.88 | 21.89 | 1,477,102 | -0.01(-0.05%) |
Jan 22, 2021 | 21.89 | 22.20 | 21.86 | 21.90 | 516,300 | -0.01(-0.05%) |
Jan 21, 2021 | 21.90 | 21.94 | 21.86 | 21.91 | 983,043 | +0.06(+0.27%) |
Jan 20, 2021 | 21.95 | 22.02 | 21.85 | 21.85 | 3,200,969 | -0.09(-0.41%) |
Jan 19, 2021 | 22.09 | 22.20 | 21.91 | 21.94 | 1,378,681 | +0.00(+0.00%) |
Jan 15, 2021 | 21.91 | 22.00 | 21.90 | 21.94 | 1,116,300 | -0.01(-0.05%) |
Jan 14, 2021 | 22.20 | 22.20 | 21.92 | 21.95 | 1,220,432 | -0.05(-0.23%) |
Jan 13, 2021 | 22.15 | 22.22 | 21.97 | 22.00 | 2,554,157 | -0.20(-0.90%) |
Jan 12, 2021 | 22.10 | 22.59 | 22.00 | 22.20 | 1,548,398 | +0.14(+0.63%) |
Jan 11, 2021 | 22.35 | 23.11 | 22.00 | 22.06 | 740,310 | -0.23(-1.03%) |
Jan 08, 2021 | 21.90 | 22.49 | 21.86 | 22.29 | 4,401,000 | +0.41(+1.90%) |
Jan 07, 2021 | 21.95 | 22.01 | 21.80 | 21.88 | 13,779,986 | +4.59(+26.52%) |
Jan 06, 2021 | 17.27 | 17.90 | 17.09 | 17.29 | 101,720 | +0.14(+0.82%) |
Jan 05, 2021 | 17.36 | 17.59 | 17.01 | 17.15 | 96,196 | -0.36(-2.06%) |
Jan 04, 2021 | 17.49 | 17.64 | 17.12 | 17.51 | 82,367 | +0.05(+0.26%) |
Dec 31, 2020 | 17.46 | 17.46 | 17.46 | 65,754 | +0.29(+1.72%) | |
Dec 30, 2020 | 16.99 | 17.30 | 16.90 | 17.17 | 65,754 | +0.28(+1.66%) |
Dec 29, 2020 | 16.83 | 17.05 | 16.72 | 16.89 | 144,780 | -0.02(-0.12%) |
Dec 28, 2020 | 17.45 | 17.45 | 16.84 | 16.91 | 66,226 | -0.45(-2.59%) |
Dec 24, 2020 | 17.11 | 17.43 | 16.93 | 17.36 | 46,200 | +0.32(+1.88%) |
Dec 23, 2020 | 17.38 | 17.40 | 16.86 | 17.04 | 72,975 | -0.19(-1.10%) |
Dec 22, 2020 | 17.81 | 18.17 | 17.17 | 17.23 | 85,862 | -0.49(-2.77%) |
Dec 21, 2020 | 17.13 | 17.83 | 17.13 | 17.72 | 100,956 | +0.07(+0.40%) |
Dec 18, 2020 | 17.57 | 17.91 | 16.90 | 17.65 | 745,600 | +0.65(+3.82%) |
Dec 17, 2020 | 16.43 | 17.25 | 16.34 | 17.00 | 209,397 | +0.57(+3.47%) |
Dec 16, 2020 | 16.29 | 16.68 | 16.07 | 16.43 | 143,263 | +0.24(+1.48%) |
Dec 15, 2020 | 15.92 | 16.30 | 15.63 | 16.19 | 94,592 | +0.43(+2.73%) |
Dec 14, 2020 | 16.23 | 16.62 | 15.65 | 15.76 | 104,211 | -0.43(-2.66%) |
Dec 11, 2020 | 15.94 | 16.74 | 15.44 | 16.19 | 169,900 | +0.25(+1.57%) |
Dec 10, 2020 | 15.84 | 16.21 | 15.14 | 15.94 | 119,361 | +0.13(+0.82%) |
Dec 09, 2020 | 15.91 | 15.97 | 15.23 | 15.81 | 130,121 | -0.10(-0.63%) |
Dec 08, 2020 | 15.30 | 15.96 | 15.18 | 15.91 | 189,570 | +0.67(+4.40%) |
Dec 07, 2020 | 15.23 | 15.66 | 14.82 | 15.24 | 113,186 | -0.07(-0.46%) |
Dec 04, 2020 | 14.48 | 15.36 | 14.24 | 15.31 | 155,300 | +0.83(+5.73%) |
Dec 03, 2020 | 14.67 | 14.93 | 14.08 | 14.48 | 158,016 | -0.15(-1.03%) |
Dec 02, 2020 | 14.53 | 15.10 | 14.41 | 14.63 | 119,948 | +0.07(+0.48%) |
Dec 01, 2020 | 14.50 | 14.96 | 14.28 | 14.56 | 115,987 | +0.29(+2.03%) |
Nov 30, 2020 | 13.72 | 14.51 | 13.63 | 14.27 | 121,938 | +0.65(+4.77%) |
Nov 27, 2020 | 13.75 | 13.79 | 13.50 | 13.62 | 36,100 | -0.08(-0.58%) |
Nov 25, 2020 | 13.74 | 13.99 | 13.51 | 13.70 | 71,100 | -0.15(-1.08%) |
Nov 24, 2020 | 13.84 | 14.27 | 13.70 | 13.85 | 53,628 | +0.17(+1.24%) |
Nov 23, 2020 | 13.85 | 14.32 | 13.65 | 13.68 | 22,710 | -0.02(-0.15%) |
Nov 20, 2020 | 13.70 | 13.77 | 13.52 | 13.70 | 144,200 | +0.09(+0.66%) |
Nov 19, 2020 | 13.72 | 13.82 | 13.45 | 13.61 | 69,479 | -0.11(-0.80%) |
Nov 18, 2020 | 14.14 | 14.26 | 13.58 | 13.72 | 50,016 | -0.31(-2.21%) |
Nov 17, 2020 | 14.23 | 14.29 | 13.80 | 14.03 | 50,009 | -0.21(-1.47%) |
Nov 16, 2020 | 14.27 | 14.45 | 14.05 | 14.24 | 82,369 | +0.06(+0.42%) |
Nov 13, 2020 | 13.74 | 14.20 | 13.74 | 14.18 | 54,300 | +0.46(+3.35%) |
Nov 12, 2020 | 13.75 | 14.00 | 13.58 | 13.72 | 66,892 | -0.09(-0.65%) |
Nov 11, 2020 | 13.65 | 13.81 | 13.29 | 13.81 | 88,243 | +0.31(+2.30%) |
Nov 10, 2020 | 13.22 | 13.70 | 13.21 | 13.50 | 119,464 | +0.29(+2.20%) |
Nov 09, 2020 | 13.85 | 14.16 | 12.80 | 13.21 | 109,022 | -0.29(-2.15%) |
Nov 06, 2020 | 13.37 | 14.18 | 13.37 | 13.50 | 935,000 | +0.09(+0.67%) |
Nov 05, 2020 | 13.34 | 13.75 | 13.22 | 13.41 | 164,952 | +0.21(+1.59%) |
Nov 04, 2020 | 13.13 | 13.36 | 12.15 | 13.20 | 158,672 | +0.20(+1.54%) |
Nov 03, 2020 | 12.97 | 13.15 | 11.87 | 13.00 | 217,183 | +1.56(+13.64%) |