Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.45 | 22.42 | 20.00 | 20.94 | 106,900 | -0.58(-2.70%) |
Jan 28, 2021 | 20.25 | 22.91 | 20.18 | 21.52 | 137,048 | +1.11(+5.44%) |
Jan 27, 2021 | 20.00 | 20.96 | 19.68 | 20.41 | 84,266 | -0.14(-0.68%) |
Jan 26, 2021 | 21.10 | 21.54 | 20.20 | 20.55 | 69,151 | -0.22(-1.06%) |
Jan 25, 2021 | 19.94 | 21.50 | 19.51 | 20.77 | 111,948 | +1.04(+5.27%) |
Jan 22, 2021 | 20.04 | 20.32 | 19.32 | 19.73 | 147,100 | -0.49(-2.42%) |
Jan 21, 2021 | 20.85 | 21.18 | 19.75 | 20.22 | 81,302 | -0.64(-3.07%) |
Jan 20, 2021 | 21.86 | 22.00 | 20.63 | 20.86 | 65,515 | -0.97(-4.44%) |
Jan 19, 2021 | 22.67 | 22.67 | 21.51 | 21.83 | 58,733 | -0.06(-0.27%) |
Jan 15, 2021 | 21.68 | 22.95 | 21.25 | 21.89 | 95,500 | +0.10(+0.46%) |
Jan 14, 2021 | 22.71 | 22.71 | 21.57 | 21.79 | 48,197 | -0.22(-1.00%) |
Jan 13, 2021 | 22.41 | 24.14 | 21.89 | 22.01 | 72,790 | -1.51(-6.42%) |
Jan 12, 2021 | 23.08 | 24.04 | 22.80 | 23.52 | 59,394 | +0.55(+2.39%) |
Jan 11, 2021 | 22.62 | 23.55 | 22.62 | 22.97 | 49,803 | -0.08(-0.35%) |
Jan 08, 2021 | 21.70 | 23.46 | 21.31 | 23.05 | 99,500 | +1.36(+6.27%) |
Jan 07, 2021 | 22.51 | 22.75 | 21.38 | 21.69 | 69,191 | -0.37(-1.68%) |
Jan 06, 2021 | 23.75 | 23.92 | 21.87 | 22.06 | 148,626 | -1.65(-6.96%) |
Jan 05, 2021 | 22.75 | 23.84 | 22.03 | 23.71 | 98,304 | +1.64(+7.43%) |
Jan 04, 2021 | 22.13 | 22.51 | 21.30 | 22.07 | 77,194 | +0.06(+0.27%) |
Dec 31, 2020 | 22.01 | 22.01 | 22.01 | 207,048 | +0.42(+1.95%) | |
Dec 30, 2020 | 21.99 | 21.99 | 20.27 | 21.59 | 207,048 | -0.20(-0.92%) |
Dec 29, 2020 | 22.27 | 22.30 | 21.48 | 21.79 | 92,583 | -0.48(-2.16%) |
Dec 28, 2020 | 22.71 | 22.82 | 21.45 | 22.27 | 81,920 | -0.03(-0.13%) |
Dec 24, 2020 | 22.56 | 22.89 | 21.73 | 22.30 | 57,400 | -0.36(-1.59%) |
Dec 23, 2020 | 22.73 | 23.43 | 22.14 | 22.66 | 48,891 | -0.10(-0.44%) |
Dec 22, 2020 | 23.50 | 24.13 | 22.38 | 22.76 | 48,094 | -0.18(-0.78%) |
Dec 21, 2020 | 22.22 | 23.23 | 22.04 | 22.94 | 81,154 | +0.04(+0.17%) |
Dec 18, 2020 | 24.07 | 24.80 | 22.76 | 22.90 | 418,900 | -0.95(-3.98%) |
Dec 17, 2020 | 23.32 | 24.11 | 22.61 | 23.85 | 108,576 | +0.81(+3.52%) |
Dec 16, 2020 | 23.64 | 24.60 | 22.40 | 23.04 | 99,210 | -0.60(-2.54%) |
Dec 15, 2020 | 24.79 | 26.49 | 23.51 | 23.64 | 150,354 | -0.51(-2.11%) |
Dec 14, 2020 | 23.05 | 25.20 | 22.14 | 24.15 | 160,101 | +1.75(+7.81%) |
Dec 11, 2020 | 22.91 | 24.55 | 21.72 | 22.40 | 161,400 | -0.75(-3.24%) |
Dec 10, 2020 | 19.95 | 23.31 | 19.90 | 23.15 | 166,723 | +2.71(+13.26%) |
Dec 09, 2020 | 20.12 | 20.86 | 19.28 | 20.44 | 166,502 | +0.53(+2.66%) |
Dec 08, 2020 | 20.07 | 20.77 | 19.80 | 19.91 | 112,254 | -0.25(-1.24%) |
Dec 07, 2020 | 21.29 | 21.98 | 20.00 | 20.16 | 107,234 | -1.34(-6.23%) |
Dec 04, 2020 | 21.61 | 21.61 | 20.32 | 21.50 | 39,200 | +0.84(+4.07%) |
Dec 03, 2020 | 21.75 | 21.75 | 20.31 | 20.66 | 70,994 | -0.25(-1.20%) |
Dec 02, 2020 | 20.73 | 22.06 | 20.31 | 20.91 | 116,455 | +0.07(+0.34%) |
Dec 01, 2020 | 23.40 | 23.76 | 20.61 | 20.84 | 236,721 | -2.32(-10.02%) |
Nov 30, 2020 | 23.64 | 24.10 | 22.38 | 23.16 | 138,108 | -0.34(-1.45%) |
Nov 27, 2020 | 22.50 | 24.54 | 21.24 | 23.50 | 110,200 | +1.03(+4.58%) |
Nov 25, 2020 | 21.94 | 23.81 | 21.94 | 22.47 | 190,000 | +0.54(+2.46%) |
Nov 24, 2020 | 20.95 | 22.30 | 20.65 | 21.93 | 219,133 | +1.29(+6.25%) |
Nov 23, 2020 | 19.65 | 21.03 | 19.27 | 20.64 | 147,505 | +1.14(+5.85%) |
Nov 20, 2020 | 18.79 | 19.75 | 18.15 | 19.50 | 126,100 | +0.25(+1.30%) |
Nov 19, 2020 | 16.71 | 19.98 | 16.40 | 19.25 | 254,360 | +2.45(+14.58%) |
Nov 18, 2020 | 16.55 | 17.79 | 16.25 | 16.80 | 158,561 | -0.33(-1.93%) |
Nov 17, 2020 | 16.60 | 17.46 | 16.14 | 17.13 | 111,737 | +0.06(+0.35%) |
Nov 16, 2020 | 17.08 | 17.73 | 16.30 | 17.07 | 117,318 | +0.66(+4.02%) |
Nov 13, 2020 | 15.22 | 16.74 | 14.60 | 16.41 | 207,800 | +0.97(+6.28%) |
Nov 12, 2020 | 15.11 | 15.86 | 13.58 | 15.44 | 813,030 | -0.06(-0.39%) |
Nov 11, 2020 | 16.07 | 16.40 | 14.89 | 15.50 | 165,055 | +0.00(+0.00%) |
Nov 10, 2020 | 18.27 | 18.27 | 15.31 | 15.50 | 352,041 | -2.48(-13.79%) |
Nov 09, 2020 | 18.11 | 18.54 | 16.64 | 17.98 | 135,606 | +1.48(+8.97%) |
Nov 06, 2020 | 18.35 | 18.35 | 16.37 | 16.50 | 99,000 | -1.84(-10.03%) |
Nov 05, 2020 | 18.98 | 19.36 | 18.16 | 18.34 | 59,217 | -0.66(-3.47%) |
Nov 04, 2020 | 17.76 | 19.67 | 17.76 | 19.00 | 78,235 | +0.89(+4.91%) |
Nov 03, 2020 | 18.67 | 19.73 | 17.28 | 18.11 | 97,517 | +0.48(+2.72%) |