Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.17 | 19.74 | 18.75 | 18.90 | 678,100 | -0.43(-2.22%) |
Jan 28, 2021 | 19.53 | 19.96 | 19.03 | 19.33 | 1,027,666 | -0.04(-0.21%) |
Jan 27, 2021 | 18.90 | 20.21 | 18.64 | 19.37 | 3,284,288 | +0.56(+2.98%) |
Jan 26, 2021 | 19.00 | 19.07 | 18.10 | 18.81 | 1,757,833 | +0.08(+0.43%) |
Jan 25, 2021 | 18.10 | 19.00 | 18.10 | 18.73 | 1,039,078 | +0.26(+1.41%) |
Jan 22, 2021 | 18.10 | 18.50 | 17.92 | 18.47 | 673,700 | +0.17(+0.93%) |
Jan 21, 2021 | 18.69 | 18.69 | 18.13 | 18.30 | 445,484 | -0.32(-1.72%) |
Jan 20, 2021 | 18.65 | 18.94 | 18.44 | 18.62 | 573,265 | +0.06(+0.32%) |
Jan 19, 2021 | 18.63 | 19.00 | 18.37 | 18.56 | 529,165 | +0.22(+1.20%) |
Jan 15, 2021 | 18.65 | 18.83 | 18.21 | 18.34 | 429,600 | -0.59(-3.12%) |
Jan 14, 2021 | 18.15 | 19.00 | 18.03 | 18.93 | 718,495 | +0.79(+4.36%) |
Jan 13, 2021 | 18.21 | 18.47 | 17.61 | 18.14 | 548,046 | -0.06(-0.33%) |
Jan 12, 2021 | 18.01 | 18.43 | 17.97 | 18.20 | 966,773 | +0.23(+1.28%) |
Jan 11, 2021 | 18.03 | 18.36 | 17.84 | 17.97 | 744,050 | -0.31(-1.70%) |
Jan 08, 2021 | 18.18 | 18.33 | 17.85 | 18.28 | 1,017,600 | +0.18(+0.99%) |
Jan 07, 2021 | 18.75 | 19.20 | 18.04 | 18.10 | 740,209 | -0.45(-2.43%) |
Jan 06, 2021 | 18.56 | 19.05 | 18.40 | 18.55 | 991,231 | +0.38(+2.09%) |
Jan 05, 2021 | 17.47 | 18.60 | 17.42 | 18.17 | 1,041,835 | +0.57(+3.24%) |
Jan 04, 2021 | 18.08 | 18.21 | 17.11 | 17.60 | 970,555 | -0.42(-2.33%) |
Dec 31, 2020 | 18.02 | 18.02 | 18.02 | 1,264,755 | -0.43(-2.33%) | |
Dec 30, 2020 | 18.00 | 18.87 | 17.95 | 18.45 | 1,264,755 | +0.60(+3.36%) |
Dec 29, 2020 | 18.03 | 18.52 | 17.64 | 17.85 | 2,283,738 | +0.15(+0.85%) |
Dec 28, 2020 | 17.20 | 17.88 | 17.07 | 17.70 | 1,356,925 | +0.69(+4.06%) |
Dec 24, 2020 | 16.85 | 17.08 | 16.64 | 17.01 | 731,100 | +0.09(+0.53%) |
Dec 23, 2020 | 16.29 | 17.11 | 16.16 | 16.92 | 731,617 | +0.89(+5.55%) |
Dec 22, 2020 | 15.81 | 16.16 | 15.75 | 16.03 | 858,692 | +0.19(+1.20%) |
Dec 21, 2020 | 15.23 | 15.88 | 15.08 | 15.84 | 795,052 | +0.11(+0.70%) |
Dec 18, 2020 | 15.43 | 15.83 | 15.26 | 15.73 | 1,353,900 | +0.33(+2.14%) |
Dec 17, 2020 | 14.98 | 15.59 | 14.84 | 15.40 | 880,481 | +0.46(+3.08%) |
Dec 16, 2020 | 15.31 | 15.43 | 14.92 | 14.94 | 516,859 | -0.33(-2.16%) |
Dec 15, 2020 | 14.88 | 15.41 | 14.75 | 15.27 | 579,366 | +0.66(+4.52%) |
Dec 14, 2020 | 15.50 | 15.67 | 14.54 | 14.61 | 1,057,390 | -0.74(-4.82%) |
Dec 11, 2020 | 15.50 | 15.75 | 15.14 | 15.35 | 1,988,700 | -0.16(-1.03%) |
Dec 10, 2020 | 15.01 | 15.78 | 14.92 | 15.51 | 835,138 | +0.30(+1.97%) |
Dec 09, 2020 | 15.15 | 15.55 | 15.07 | 15.21 | 817,612 | +0.31(+2.08%) |
Dec 08, 2020 | 14.30 | 15.05 | 14.30 | 14.90 | 716,170 | +0.44(+3.04%) |
Dec 07, 2020 | 14.54 | 14.72 | 14.22 | 14.46 | 686,328 | -0.24(-1.63%) |
Dec 04, 2020 | 14.52 | 14.84 | 14.21 | 14.70 | 1,144,500 | +0.53(+3.74%) |
Dec 03, 2020 | 15.50 | 15.68 | 14.11 | 14.17 | 1,863,124 | -1.24(-8.05%) |
Dec 02, 2020 | 15.01 | 15.46 | 14.90 | 15.41 | 407,500 | +0.28(+1.85%) |
Dec 01, 2020 | 14.93 | 15.49 | 14.93 | 15.13 | 362,033 | +0.30(+2.02%) |
Nov 30, 2020 | 15.30 | 15.31 | 14.69 | 14.83 | 777,134 | -0.65(-4.20%) |
Nov 27, 2020 | 15.25 | 15.76 | 15.18 | 15.48 | 561,200 | +0.24(+1.57%) |
Nov 25, 2020 | 15.45 | 15.60 | 15.13 | 15.24 | 445,900 | -0.41(-2.62%) |
Nov 24, 2020 | 15.91 | 16.31 | 15.64 | 15.65 | 706,920 | +0.16(+1.03%) |
Nov 23, 2020 | 15.41 | 15.92 | 15.36 | 15.49 | 879,945 | +0.40(+2.65%) |
Nov 20, 2020 | 15.05 | 15.15 | 14.92 | 15.09 | 416,700 | -0.01(-0.07%) |
Nov 19, 2020 | 15.40 | 15.48 | 15.02 | 15.10 | 537,907 | -0.37(-2.39%) |
Nov 18, 2020 | 15.44 | 15.91 | 15.29 | 15.47 | 682,864 | +0.17(+1.11%) |
Nov 17, 2020 | 14.66 | 15.42 | 14.56 | 15.30 | 639,852 | +0.37(+2.48%) |
Nov 16, 2020 | 15.00 | 15.53 | 14.33 | 14.93 | 1,259,920 | +0.58(+4.04%) |
Nov 13, 2020 | 14.15 | 14.53 | 13.97 | 14.35 | 587,200 | +0.30(+2.14%) |
Nov 12, 2020 | 14.26 | 14.45 | 13.94 | 14.05 | 507,754 | -0.47(-3.24%) |
Nov 11, 2020 | 14.07 | 14.53 | 13.93 | 14.52 | 626,383 | +0.46(+3.27%) |
Nov 10, 2020 | 14.28 | 14.50 | 13.79 | 14.06 | 1,173,631 | +0.04(+0.29%) |
Nov 09, 2020 | 14.99 | 15.14 | 13.55 | 14.02 | 3,946,941 | +2.20(+18.61%) |
Nov 06, 2020 | 11.97 | 12.03 | 11.80 | 11.82 | 328,800 | -0.20(-1.66%) |
Nov 05, 2020 | 11.50 | 12.05 | 11.27 | 12.02 | 595,676 | +0.61(+5.35%) |
Nov 04, 2020 | 11.46 | 11.59 | 11.24 | 11.41 | 632,022 | -0.24(-2.06%) |
Nov 03, 2020 | 11.26 | 11.72 | 11.24 | 11.65 | 547,532 | +0.50(+4.48%) |