Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.04 | 18.08 | 17.64 | 17.95 | 372,255 | -0.13(-0.70%) |
Jan 28, 2021 | 18.47 | 18.75 | 17.87 | 18.08 | 316,812 | -0.02(-0.11%) |
Jan 27, 2021 | 18.20 | 18.27 | 17.52 | 18.10 | 291,250 | -0.42(-2.27%) |
Jan 26, 2021 | 19.18 | 19.39 | 18.47 | 18.52 | 156,509 | -0.62(-3.22%) |
Jan 25, 2021 | 18.70 | 19.36 | 18.54 | 19.14 | 268,768 | +0.12(+0.62%) |
Jan 22, 2021 | 18.82 | 19.14 | 18.12 | 19.02 | 184,289 | +0.09(+0.47%) |
Jan 21, 2021 | 20.51 | 20.51 | 18.85 | 18.93 | 273,879 | -1.58(-7.69%) |
Jan 20, 2021 | 20.73 | 20.81 | 20.24 | 20.51 | 305,252 | -0.20(-0.95%) |
Jan 19, 2021 | 20.03 | 20.77 | 19.66 | 20.71 | 373,651 | +0.97(+4.91%) |
Jan 15, 2021 | 19.10 | 19.75 | 18.91 | 19.74 | 235,850 | +0.26(+1.36%) |
Jan 14, 2021 | 19.46 | 19.77 | 19.02 | 19.47 | 246,659 | +0.18(+0.91%) |
Jan 13, 2021 | 19.37 | 19.65 | 19.02 | 19.29 | 167,887 | -0.17(-0.86%) |
Jan 12, 2021 | 18.76 | 19.55 | 18.72 | 19.46 | 167,482 | +0.61(+3.22%) |
Jan 11, 2021 | 18.96 | 19.21 | 18.72 | 18.85 | 218,499 | -0.39(-2.04%) |
Jan 08, 2021 | 19.34 | 19.48 | 18.94 | 19.25 | 236,973 | -0.04(-0.20%) |
Jan 07, 2021 | 19.49 | 19.90 | 18.78 | 19.29 | 230,559 | -0.03(-0.15%) |
Jan 06, 2021 | 18.14 | 20.04 | 18.14 | 19.31 | 562,798 | +1.59(+8.95%) |
Jan 05, 2021 | 17.74 | 18.12 | 17.44 | 17.73 | 261,624 | -0.06(-0.33%) |
Jan 04, 2021 | 17.44 | 17.88 | 17.04 | 17.79 | 302,849 | +0.36(+2.08%) |
Dec 31, 2020 | 17.42 | 17.42 | 17.42 | 133,113 | -0.05(-0.28%) | |
Dec 30, 2020 | 17.41 | 17.79 | 17.35 | 17.47 | 133,113 | +0.10(+0.56%) |
Dec 29, 2020 | 18.18 | 18.27 | 17.29 | 17.38 | 161,022 | -0.65(-3.59%) |
Dec 28, 2020 | 18.24 | 18.76 | 17.99 | 18.02 | 422,601 | -0.04(-0.22%) |
Dec 24, 2020 | 17.54 | 18.07 | 17.23 | 18.06 | 186,025 | +0.74(+4.30%) |
Dec 23, 2020 | 17.03 | 17.60 | 16.96 | 17.32 | 312,862 | +0.36(+2.14%) |
Dec 22, 2020 | 17.71 | 17.71 | 16.91 | 16.95 | 224,805 | -0.85(-4.79%) |
Dec 21, 2020 | 18.14 | 18.34 | 17.69 | 17.81 | 477,343 | -0.52(-2.83%) |
Dec 18, 2020 | 18.06 | 18.41 | 17.95 | 18.33 | 1,183,425 | +0.41(+2.29%) |
Dec 17, 2020 | 17.83 | 18.01 | 17.69 | 17.91 | 288,925 | +0.06(+0.33%) |
Dec 16, 2020 | 18.16 | 18.43 | 17.85 | 17.86 | 256,820 | -0.09(-0.49%) |
Dec 15, 2020 | 17.79 | 18.07 | 17.35 | 17.94 | 263,586 | +0.22(+1.27%) |
Dec 14, 2020 | 17.74 | 17.97 | 17.42 | 17.72 | 362,851 | +0.17(+0.95%) |
Dec 11, 2020 | 17.41 | 17.67 | 17.19 | 17.55 | 207,201 | -0.07(-0.39%) |
Dec 10, 2020 | 16.74 | 17.65 | 16.74 | 17.62 | 428,309 | +0.66(+3.92%) |
Dec 09, 2020 | 16.35 | 17.02 | 15.97 | 16.96 | 332,630 | +0.80(+4.96%) |
Dec 08, 2020 | 15.44 | 16.21 | 15.44 | 16.16 | 207,141 | +0.45(+2.86%) |
Dec 07, 2020 | 15.95 | 16.20 | 15.54 | 15.71 | 253,552 | -0.38(-2.37%) |
Dec 04, 2020 | 15.80 | 16.11 | 15.64 | 16.09 | 188,774 | +0.48(+3.07%) |
Dec 03, 2020 | 15.70 | 15.89 | 15.51 | 15.61 | 255,647 | -0.02(-0.12%) |
Dec 02, 2020 | 15.58 | 16.03 | 15.31 | 15.63 | 346,286 | -0.09(-0.56%) |
Dec 01, 2020 | 15.85 | 16.14 | 15.64 | 15.72 | 259,054 | +0.18(+1.13%) |
Nov 30, 2020 | 16.04 | 16.20 | 15.32 | 15.54 | 274,250 | -0.60(-3.69%) |
Nov 27, 2020 | 16.89 | 17.11 | 15.97 | 16.14 | 101,348 | -0.89(-5.22%) |
Nov 25, 2020 | 16.80 | 17.30 | 16.56 | 17.03 | 295,651 | +0.12(+0.69%) |
Nov 24, 2020 | 15.99 | 17.00 | 15.94 | 16.91 | 315,561 | +1.21(+7.72%) |
Nov 23, 2020 | 15.58 | 15.86 | 15.26 | 15.70 | 211,307 | +0.33(+2.16%) |
Nov 20, 2020 | 15.52 | 15.52 | 15.16 | 15.37 | 210,580 | -0.38(-2.42%) |
Nov 19, 2020 | 15.99 | 16.23 | 15.45 | 15.75 | 136,438 | -0.36(-2.24%) |
Nov 18, 2020 | 16.08 | 16.53 | 15.90 | 16.11 | 257,081 | -0.03(-0.18%) |
Nov 17, 2020 | 15.89 | 16.26 | 15.42 | 16.14 | 301,043 | +0.02(+0.12%) |
Nov 16, 2020 | 15.63 | 16.44 | 15.52 | 16.12 | 299,868 | +0.71(+4.63%) |
Nov 13, 2020 | 15.03 | 15.65 | 14.79 | 15.40 | 196,350 | +0.59(+3.96%) |
Nov 12, 2020 | 14.90 | 14.93 | 14.54 | 14.82 | 278,480 | -0.20(-1.30%) |
Nov 11, 2020 | 15.16 | 15.16 | 14.30 | 15.01 | 421,084 | -0.09(-0.58%) |
Nov 10, 2020 | 15.19 | 15.38 | 14.98 | 15.10 | 540,763 | +0.08(+0.52%) |
Nov 09, 2020 | 14.82 | 16.20 | 14.45 | 15.02 | 490,543 | +1.72(+12.92%) |
Nov 06, 2020 | 14.96 | 15.15 | 13.24 | 13.30 | 427,097 | -1.67(-11.15%) |
Nov 05, 2020 | 14.74 | 15.20 | 14.71 | 14.97 | 108,724 | +0.17(+1.12%) |
Nov 04, 2020 | 15.29 | 15.67 | 14.78 | 14.81 | 126,733 | -0.89(-5.66%) |
Nov 03, 2020 | 15.58 | 15.89 | 15.58 | 15.70 | 160,806 | +0.44(+2.88%) |