Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.83 | 19.91 | 19.14 | 19.38 | 751,700 | -0.51(-2.56%) |
Jan 28, 2021 | 20.07 | 20.35 | 19.68 | 19.89 | 546,071 | -0.19(-0.95%) |
Jan 27, 2021 | 20.36 | 21.03 | 20.01 | 20.08 | 850,881 | -0.41(-2.00%) |
Jan 26, 2021 | 20.61 | 20.65 | 19.81 | 20.49 | 629,492 | +0.00(+0.00%) |
Jan 25, 2021 | 20.37 | 20.90 | 20.30 | 20.49 | 660,519 | +0.09(+0.44%) |
Jan 22, 2021 | 20.06 | 20.55 | 20.04 | 20.40 | 773,300 | +0.21(+1.04%) |
Jan 21, 2021 | 20.07 | 20.48 | 19.99 | 20.19 | 843,226 | +0.12(+0.60%) |
Jan 20, 2021 | 19.36 | 20.37 | 19.36 | 20.07 | 1,297,652 | +0.70(+3.61%) |
Jan 19, 2021 | 19.21 | 19.50 | 18.98 | 19.37 | 837,619 | +0.23(+1.20%) |
Jan 15, 2021 | 19.12 | 19.25 | 18.75 | 19.14 | 312,200 | +0.01(+0.05%) |
Jan 14, 2021 | 18.83 | 19.29 | 18.63 | 19.13 | 852,676 | +0.40(+2.14%) |
Jan 13, 2021 | 19.23 | 19.23 | 18.65 | 18.73 | 940,810 | -0.54(-2.80%) |
Jan 12, 2021 | 19.55 | 19.69 | 19.20 | 19.27 | 640,027 | -0.27(-1.38%) |
Jan 11, 2021 | 19.31 | 19.67 | 19.31 | 19.54 | 411,167 | +0.11(+0.57%) |
Jan 08, 2021 | 19.92 | 19.92 | 19.07 | 19.43 | 595,500 | -0.30(-1.52%) |
Jan 07, 2021 | 20.42 | 20.42 | 19.69 | 19.73 | 618,845 | -0.51(-2.52%) |
Jan 06, 2021 | 19.74 | 20.49 | 19.30 | 20.24 | 1,185,121 | +1.00(+5.20%) |
Jan 05, 2021 | 18.96 | 19.44 | 18.80 | 19.24 | 622,251 | +0.28(+1.48%) |
Jan 04, 2021 | 19.70 | 19.75 | 18.52 | 18.96 | 1,035,705 | -0.65(-3.31%) |
Dec 31, 2020 | 19.61 | 19.61 | 19.61 | 391,426 | +0.26(+1.34%) | |
Dec 30, 2020 | 19.39 | 19.57 | 19.23 | 19.35 | 391,426 | -0.08(-0.44%) |
Dec 29, 2020 | 19.92 | 20.16 | 19.40 | 19.43 | 419,644 | -0.33(-1.64%) |
Dec 28, 2020 | 19.54 | 19.81 | 19.36 | 19.76 | 464,332 | +0.41(+2.12%) |
Dec 24, 2020 | 19.34 | 19.51 | 19.13 | 19.35 | 211,700 | -0.23(-1.17%) |
Dec 23, 2020 | 19.32 | 19.76 | 19.13 | 19.58 | 549,644 | +0.43(+2.25%) |
Dec 22, 2020 | 19.20 | 19.37 | 19.03 | 19.15 | 396,163 | -0.06(-0.31%) |
Dec 21, 2020 | 19.23 | 19.52 | 18.91 | 19.21 | 589,403 | -0.48(-2.44%) |
Dec 18, 2020 | 19.99 | 20.05 | 19.50 | 19.69 | 1,305,300 | -0.36(-1.80%) |
Dec 17, 2020 | 20.02 | 20.45 | 19.89 | 20.05 | 726,287 | +0.20(+1.01%) |
Dec 16, 2020 | 20.38 | 20.54 | 19.63 | 19.85 | 854,177 | -0.52(-2.55%) |
Dec 15, 2020 | 20.45 | 20.55 | 20.30 | 20.37 | 396,792 | -0.01(-0.05%) |
Dec 14, 2020 | 20.78 | 21.12 | 20.36 | 20.38 | 437,993 | -0.23(-1.12%) |
Dec 11, 2020 | 20.52 | 20.80 | 20.38 | 20.61 | 478,700 | -0.14(-0.67%) |
Dec 10, 2020 | 20.42 | 20.84 | 20.37 | 20.75 | 410,088 | +0.21(+1.02%) |
Dec 09, 2020 | 20.49 | 20.74 | 20.30 | 20.54 | 1,045,154 | +0.17(+0.83%) |
Dec 08, 2020 | 20.56 | 20.88 | 20.31 | 20.37 | 1,035,632 | -0.25(-1.21%) |
Dec 07, 2020 | 20.68 | 20.76 | 20.30 | 20.62 | 592,122 | -0.16(-0.77%) |
Dec 04, 2020 | 20.57 | 20.94 | 20.35 | 20.78 | 544,400 | +0.14(+0.68%) |
Dec 03, 2020 | 19.93 | 20.67 | 19.93 | 20.64 | 815,074 | +0.76(+3.82%) |
Dec 02, 2020 | 19.43 | 20.20 | 19.34 | 19.88 | 1,177,915 | +0.44(+2.26%) |
Dec 01, 2020 | 19.10 | 19.51 | 19.10 | 19.44 | 665,426 | +0.55(+2.91%) |
Nov 30, 2020 | 19.37 | 19.44 | 18.85 | 18.89 | 880,965 | -0.53(-2.73%) |
Nov 27, 2020 | 19.30 | 19.50 | 19.19 | 19.42 | 290,700 | +0.14(+0.73%) |
Nov 25, 2020 | 19.50 | 19.65 | 19.27 | 19.28 | 579,100 | -0.47(-2.38%) |
Nov 24, 2020 | 19.27 | 19.82 | 19.25 | 19.75 | 927,435 | +0.49(+2.54%) |
Nov 23, 2020 | 18.79 | 19.34 | 18.77 | 19.26 | 840,788 | +0.64(+3.44%) |
Nov 20, 2020 | 18.76 | 18.79 | 18.47 | 18.62 | 407,100 | -0.20(-1.06%) |
Nov 19, 2020 | 18.80 | 18.99 | 18.43 | 18.82 | 459,600 | +0.02(+0.11%) |
Nov 18, 2020 | 19.41 | 19.56 | 18.80 | 18.80 | 586,773 | -0.37(-1.93%) |
Nov 17, 2020 | 18.75 | 19.31 | 18.63 | 19.17 | 654,899 | -0.31(-1.59%) |
Nov 16, 2020 | 18.72 | 19.49 | 18.61 | 19.48 | 908,639 | +1.03(+5.58%) |
Nov 13, 2020 | 17.83 | 18.46 | 17.83 | 18.45 | 524,600 | +0.74(+4.18%) |
Nov 12, 2020 | 18.00 | 18.15 | 17.55 | 17.71 | 625,034 | -0.53(-2.91%) |
Nov 11, 2020 | 18.33 | 18.42 | 18.05 | 18.24 | 591,414 | -0.01(-0.05%) |
Nov 10, 2020 | 17.55 | 18.30 | 17.49 | 18.25 | 844,644 | +0.82(+4.70%) |
Nov 09, 2020 | 17.59 | 18.06 | 17.37 | 17.43 | 884,751 | +0.43(+2.53%) |
Nov 06, 2020 | 17.04 | 17.23 | 16.93 | 17.00 | 529,200 | -0.05(-0.29%) |
Nov 05, 2020 | 16.64 | 17.17 | 16.64 | 17.05 | 592,914 | +0.43(+2.59%) |
Nov 04, 2020 | 16.83 | 17.14 | 16.56 | 16.62 | 590,355 | -0.42(-2.46%) |
Nov 03, 2020 | 17.45 | 17.64 | 16.93 | 17.04 | 902,126 | -0.26(-1.50%) |