Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.32 | 19.54 | 18.54 | 18.59 | 416,300 | -0.74(-3.83%) |
Jan 28, 2021 | 20.38 | 20.41 | 19.25 | 19.33 | 239,066 | -0.96(-4.73%) |
Jan 27, 2021 | 19.23 | 20.71 | 19.23 | 20.29 | 314,714 | +0.61(+3.10%) |
Jan 26, 2021 | 20.03 | 20.03 | 19.49 | 19.68 | 179,608 | +0.00(+0.00%) |
Jan 25, 2021 | 19.99 | 20.36 | 19.50 | 19.68 | 159,528 | -0.49(-2.43%) |
Jan 22, 2021 | 19.51 | 20.23 | 19.51 | 20.17 | 123,200 | +0.41(+2.07%) |
Jan 21, 2021 | 19.84 | 19.99 | 19.56 | 19.76 | 213,017 | -0.08(-0.40%) |
Jan 20, 2021 | 19.52 | 20.00 | 19.52 | 19.84 | 134,779 | +0.27(+1.38%) |
Jan 19, 2021 | 19.70 | 19.80 | 19.35 | 19.57 | 173,870 | +0.31(+1.61%) |
Jan 15, 2021 | 19.51 | 19.51 | 19.17 | 19.26 | 190,000 | -0.48(-2.43%) |
Jan 14, 2021 | 19.65 | 20.07 | 19.45 | 19.74 | 122,967 | +0.27(+1.39%) |
Jan 13, 2021 | 19.86 | 19.86 | 19.39 | 19.47 | 109,040 | -0.44(-2.21%) |
Jan 12, 2021 | 19.41 | 20.03 | 19.38 | 19.91 | 125,122 | +0.63(+3.27%) |
Jan 11, 2021 | 19.30 | 19.63 | 19.16 | 19.28 | 108,122 | -0.32(-1.63%) |
Jan 08, 2021 | 20.00 | 20.00 | 19.42 | 19.60 | 110,100 | -0.29(-1.46%) |
Jan 07, 2021 | 19.91 | 20.04 | 19.56 | 19.89 | 121,642 | +0.04(+0.20%) |
Jan 06, 2021 | 19.11 | 20.15 | 19.11 | 19.85 | 239,127 | +1.08(+5.75%) |
Jan 05, 2021 | 18.34 | 19.10 | 18.33 | 18.77 | 166,217 | +0.38(+2.07%) |
Jan 04, 2021 | 18.80 | 19.04 | 18.26 | 18.39 | 168,120 | -0.30(-1.61%) |
Dec 31, 2020 | 18.69 | 18.69 | 18.69 | 84,828 | -0.06(-0.32%) | |
Dec 30, 2020 | 18.85 | 18.93 | 18.57 | 18.75 | 84,828 | -0.04(-0.21%) |
Dec 29, 2020 | 19.45 | 19.45 | 18.63 | 18.79 | 107,721 | -0.59(-3.04%) |
Dec 28, 2020 | 19.45 | 19.71 | 19.20 | 19.38 | 154,957 | +0.20(+1.04%) |
Dec 24, 2020 | 19.16 | 19.43 | 19.06 | 19.18 | 79,200 | +0.00(+0.00%) |
Dec 23, 2020 | 18.84 | 19.25 | 18.62 | 19.18 | 102,904 | +0.54(+2.90%) |
Dec 22, 2020 | 18.67 | 18.81 | 18.51 | 18.64 | 139,854 | -0.05(-0.27%) |
Dec 21, 2020 | 18.63 | 18.86 | 18.49 | 18.69 | 233,002 | -0.25(-1.32%) |
Dec 18, 2020 | 18.75 | 19.28 | 18.61 | 18.94 | 727,000 | +0.26(+1.39%) |
Dec 17, 2020 | 18.89 | 19.01 | 18.50 | 18.68 | 175,835 | -0.21(-1.11%) |
Dec 16, 2020 | 18.94 | 19.00 | 18.54 | 18.89 | 153,809 | -0.05(-0.26%) |
Dec 15, 2020 | 18.76 | 19.11 | 18.37 | 18.94 | 131,666 | +0.28(+1.50%) |
Dec 14, 2020 | 19.56 | 19.80 | 18.34 | 18.66 | 232,548 | -1.58(-7.81%) |
Dec 11, 2020 | 19.89 | 20.49 | 19.89 | 20.24 | 154,500 | +0.33(+1.66%) |
Dec 10, 2020 | 19.84 | 20.25 | 19.77 | 19.91 | 144,405 | -0.22(-1.09%) |
Dec 09, 2020 | 20.64 | 20.66 | 19.94 | 20.13 | 250,911 | -0.23(-1.13%) |
Dec 08, 2020 | 19.87 | 20.44 | 19.87 | 20.36 | 197,872 | +0.23(+1.14%) |
Dec 07, 2020 | 20.19 | 20.22 | 19.76 | 20.13 | 216,658 | -0.20(-0.98%) |
Dec 04, 2020 | 19.80 | 20.41 | 19.61 | 20.33 | 194,400 | +0.75(+3.83%) |
Dec 03, 2020 | 19.36 | 19.60 | 19.01 | 19.58 | 162,745 | +0.26(+1.35%) |
Dec 02, 2020 | 19.00 | 19.51 | 18.99 | 19.32 | 95,334 | +0.18(+0.94%) |
Dec 01, 2020 | 19.33 | 19.48 | 18.80 | 19.14 | 182,589 | +0.04(+0.21%) |
Nov 30, 2020 | 20.21 | 20.24 | 19.08 | 19.10 | 209,350 | -1.17(-5.77%) |
Nov 27, 2020 | 20.25 | 20.59 | 20.08 | 20.27 | 80,300 | -0.08(-0.39%) |
Nov 25, 2020 | 20.20 | 20.37 | 19.99 | 20.35 | 141,700 | -0.12(-0.59%) |
Nov 24, 2020 | 19.94 | 20.81 | 19.64 | 20.47 | 173,624 | +0.94(+4.81%) |
Nov 23, 2020 | 18.94 | 19.77 | 18.61 | 19.53 | 243,654 | +1.90(+10.78%) |
Nov 20, 2020 | 17.67 | 17.86 | 17.47 | 17.63 | 141,200 | -0.24(-1.34%) |
Nov 19, 2020 | 17.84 | 17.96 | 17.47 | 17.87 | 112,244 | +0.03(+0.17%) |
Nov 18, 2020 | 18.30 | 18.55 | 17.84 | 17.84 | 141,290 | -0.21(-1.16%) |
Nov 17, 2020 | 17.90 | 18.19 | 17.49 | 18.05 | 148,627 | -0.13(-0.72%) |
Nov 16, 2020 | 17.93 | 18.18 | 17.81 | 18.18 | 154,243 | +0.69(+3.95%) |
Nov 13, 2020 | 17.09 | 17.60 | 17.09 | 17.49 | 130,300 | +0.58(+3.43%) |
Nov 12, 2020 | 17.11 | 17.62 | 16.66 | 16.91 | 171,055 | -0.45(-2.59%) |
Nov 11, 2020 | 18.16 | 18.25 | 17.10 | 17.36 | 181,390 | -0.76(-4.19%) |
Nov 10, 2020 | 17.88 | 18.40 | 17.64 | 18.12 | 183,398 | +0.51(+2.90%) |
Nov 09, 2020 | 16.92 | 18.02 | 16.46 | 17.61 | 225,079 | +1.99(+12.74%) |
Nov 06, 2020 | 15.73 | 15.94 | 15.53 | 15.62 | 207,700 | +0.01(+0.06%) |
Nov 05, 2020 | 15.44 | 15.81 | 15.44 | 15.61 | 121,605 | +0.21(+1.36%) |
Nov 04, 2020 | 15.72 | 16.11 | 15.29 | 15.40 | 169,740 | -0.69(-4.29%) |
Nov 03, 2020 | 15.90 | 16.32 | 15.90 | 16.09 | 264,867 | +0.41(+2.61%) |