Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.35 | 18.84 | 18.18 | 18.18 | 109,200 | -0.39(-2.10%) |
Jan 28, 2021 | 18.91 | 19.16 | 18.41 | 18.57 | 147,881 | -0.26(-1.38%) |
Jan 27, 2021 | 18.54 | 19.27 | 18.52 | 18.83 | 144,890 | -0.29(-1.52%) |
Jan 26, 2021 | 19.19 | 19.24 | 19.07 | 19.12 | 84,653 | +0.08(+0.42%) |
Jan 25, 2021 | 18.70 | 19.07 | 18.52 | 19.04 | 127,096 | +0.34(+1.82%) |
Jan 22, 2021 | 18.35 | 18.76 | 18.24 | 18.70 | 156,500 | +0.27(+1.47%) |
Jan 21, 2021 | 18.52 | 18.56 | 18.07 | 18.43 | 179,328 | -0.10(-0.54%) |
Jan 20, 2021 | 18.62 | 18.68 | 18.31 | 18.53 | 229,257 | -0.11(-0.59%) |
Jan 19, 2021 | 19.12 | 19.12 | 18.52 | 18.64 | 246,284 | -0.05(-0.27%) |
Jan 15, 2021 | 19.22 | 19.45 | 18.67 | 18.69 | 155,200 | -0.57(-2.96%) |
Jan 14, 2021 | 19.50 | 19.80 | 19.15 | 19.26 | 188,958 | -0.13(-0.67%) |
Jan 13, 2021 | 19.72 | 19.97 | 19.31 | 19.39 | 158,918 | -0.13(-0.67%) |
Jan 12, 2021 | 19.62 | 19.66 | 19.40 | 19.52 | 120,120 | -0.01(-0.05%) |
Jan 11, 2021 | 19.59 | 20.00 | 19.47 | 19.53 | 150,360 | -0.27(-1.36%) |
Jan 08, 2021 | 19.02 | 19.85 | 19.02 | 19.80 | 306,600 | -0.85(-4.12%) |
Jan 07, 2021 | 20.10 | 20.93 | 19.73 | 20.65 | 191,318 | +0.55(+2.74%) |
Jan 06, 2021 | 20.26 | 20.55 | 19.92 | 20.10 | 376,215 | +0.08(+0.40%) |
Jan 05, 2021 | 20.02 | 20.34 | 19.67 | 20.02 | 178,222 | -0.12(-0.60%) |
Jan 04, 2021 | 20.26 | 20.41 | 19.86 | 20.14 | 298,717 | +0.03(+0.15%) |
Dec 31, 2020 | 20.11 | 20.11 | 20.11 | 217,292 | +0.26(+1.31%) | |
Dec 30, 2020 | 19.65 | 20.14 | 19.65 | 19.85 | 217,292 | +0.04(+0.20%) |
Dec 29, 2020 | 20.68 | 20.68 | 19.70 | 19.81 | 373,652 | +0.79(+4.15%) |
Dec 28, 2020 | 19.42 | 19.42 | 18.87 | 19.02 | 145,463 | -0.12(-0.63%) |
Dec 24, 2020 | 18.96 | 19.35 | 18.96 | 19.14 | 100,200 | +0.26(+1.38%) |
Dec 23, 2020 | 18.85 | 19.04 | 18.81 | 18.88 | 110,940 | +0.02(+0.11%) |
Dec 22, 2020 | 18.84 | 19.04 | 18.60 | 18.86 | 123,245 | +0.04(+0.21%) |
Dec 21, 2020 | 18.71 | 18.89 | 18.26 | 18.82 | 146,908 | -0.14(-0.74%) |
Dec 18, 2020 | 18.28 | 19.14 | 18.20 | 18.96 | 766,300 | +0.76(+4.18%) |
Dec 17, 2020 | 18.48 | 18.57 | 18.17 | 18.20 | 218,844 | -0.16(-0.87%) |
Dec 16, 2020 | 18.91 | 18.91 | 18.34 | 18.36 | 146,710 | -0.48(-2.55%) |
Dec 15, 2020 | 18.93 | 18.93 | 18.66 | 18.84 | 222,923 | -0.01(-0.05%) |
Dec 14, 2020 | 18.93 | 19.18 | 18.82 | 18.85 | 163,661 | +0.16(+0.86%) |
Dec 11, 2020 | 19.18 | 19.24 | 18.62 | 18.69 | 230,400 | -0.60(-3.11%) |
Dec 10, 2020 | 18.82 | 19.32 | 18.65 | 19.29 | 196,828 | +0.40(+2.12%) |
Dec 09, 2020 | 18.93 | 19.00 | 18.53 | 18.89 | 228,281 | +0.08(+0.43%) |
Dec 08, 2020 | 18.42 | 18.86 | 18.37 | 18.81 | 149,688 | +0.24(+1.29%) |
Dec 07, 2020 | 18.86 | 18.89 | 18.42 | 18.57 | 154,342 | -0.38(-2.01%) |
Dec 04, 2020 | 18.52 | 19.01 | 18.51 | 18.95 | 176,900 | +0.41(+2.21%) |
Dec 03, 2020 | 17.81 | 18.64 | 17.71 | 18.54 | 341,877 | +0.72(+4.04%) |
Dec 02, 2020 | 17.82 | 17.90 | 17.59 | 17.82 | 179,378 | -0.12(-0.67%) |
Dec 01, 2020 | 17.92 | 18.11 | 17.66 | 17.94 | 366,939 | +0.18(+1.01%) |
Nov 30, 2020 | 18.18 | 18.26 | 17.70 | 17.76 | 256,990 | -0.36(-1.99%) |
Nov 27, 2020 | 17.51 | 18.34 | 17.51 | 18.12 | 140,600 | +0.25(+1.40%) |
Nov 25, 2020 | 18.05 | 18.05 | 17.51 | 17.87 | 297,900 | -0.14(-0.78%) |
Nov 24, 2020 | 18.00 | 18.32 | 17.85 | 18.01 | 188,885 | +0.09(+0.50%) |
Nov 23, 2020 | 18.40 | 18.40 | 17.82 | 17.92 | 205,361 | -0.44(-2.40%) |
Nov 20, 2020 | 18.13 | 18.51 | 17.99 | 18.36 | 247,800 | +0.04(+0.22%) |
Nov 19, 2020 | 18.56 | 18.75 | 18.22 | 18.32 | 157,669 | -0.24(-1.29%) |
Nov 18, 2020 | 19.51 | 19.51 | 18.53 | 18.56 | 198,104 | -0.68(-3.53%) |
Nov 17, 2020 | 19.39 | 19.52 | 19.00 | 19.24 | 290,305 | -0.29(-1.46%) |
Nov 16, 2020 | 19.62 | 19.70 | 19.29 | 19.52 | 256,752 | +0.15(+0.80%) |
Nov 13, 2020 | 19.26 | 19.54 | 19.15 | 19.37 | 263,100 | +0.15(+0.78%) |
Nov 12, 2020 | 19.37 | 19.41 | 18.93 | 19.22 | 225,036 | -0.32(-1.64%) |
Nov 11, 2020 | 19.83 | 19.83 | 19.19 | 19.54 | 172,154 | -0.24(-1.21%) |
Nov 10, 2020 | 19.30 | 19.84 | 19.12 | 19.78 | 191,563 | +0.77(+4.05%) |
Nov 09, 2020 | 20.00 | 20.45 | 19.01 | 19.01 | 243,313 | -0.19(-0.99%) |
Nov 06, 2020 | 20.79 | 20.79 | 18.98 | 19.20 | 248,200 | -1.43(-6.93%) |
Nov 05, 2020 | 20.80 | 21.03 | 20.43 | 20.63 | 126,021 | -0.11(-0.53%) |
Nov 04, 2020 | 20.23 | 21.33 | 19.99 | 20.74 | 138,870 | +0.37(+1.82%) |
Nov 03, 2020 | 20.15 | 20.44 | 19.99 | 20.37 | 115,334 | +0.47(+2.36%) |