Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.76 | 22.76 | 22.15 | 22.22 | 205,700 | -0.08(-0.36%) |
Jan 28, 2021 | 21.79 | 22.84 | 21.39 | 22.30 | 256,624 | +1.08(+5.09%) |
Jan 27, 2021 | 21.51 | 21.77 | 20.97 | 21.22 | 180,224 | -0.79(-3.59%) |
Jan 26, 2021 | 22.42 | 22.66 | 21.95 | 22.01 | 92,560 | -0.25(-1.12%) |
Jan 25, 2021 | 22.30 | 22.57 | 21.84 | 22.26 | 147,397 | -0.27(-1.20%) |
Jan 22, 2021 | 22.00 | 22.62 | 21.68 | 22.53 | 106,800 | +0.27(+1.21%) |
Jan 21, 2021 | 22.98 | 23.08 | 22.06 | 22.26 | 132,842 | -0.72(-3.13%) |
Jan 20, 2021 | 22.76 | 23.19 | 22.76 | 22.98 | 140,981 | +0.17(+0.75%) |
Jan 19, 2021 | 22.90 | 22.98 | 22.54 | 22.81 | 89,080 | +0.11(+0.48%) |
Jan 15, 2021 | 22.63 | 22.88 | 22.38 | 22.70 | 222,900 | +0.12(+0.53%) |
Jan 14, 2021 | 22.11 | 22.75 | 22.03 | 22.58 | 123,277 | +0.65(+2.96%) |
Jan 13, 2021 | 22.13 | 22.18 | 21.57 | 21.93 | 106,286 | -0.22(-0.99%) |
Jan 12, 2021 | 22.12 | 22.52 | 21.99 | 22.15 | 212,955 | +0.25(+1.14%) |
Jan 11, 2021 | 21.39 | 21.92 | 21.38 | 21.90 | 137,230 | +0.21(+0.97%) |
Jan 08, 2021 | 21.73 | 21.73 | 21.00 | 21.69 | 234,300 | +0.11(+0.51%) |
Jan 07, 2021 | 21.35 | 21.70 | 20.83 | 21.58 | 263,100 | +0.99(+4.81%) |
Jan 06, 2021 | 19.43 | 21.08 | 19.43 | 20.59 | 326,155 | +1.72(+9.11%) |
Jan 05, 2021 | 18.15 | 19.05 | 18.13 | 18.87 | 149,461 | +0.73(+4.02%) |
Jan 04, 2021 | 18.37 | 18.54 | 17.77 | 18.14 | 151,873 | -0.04(-0.22%) |
Dec 31, 2020 | 18.18 | 18.18 | 18.18 | 102,475 | +0.09(+0.50%) | |
Dec 30, 2020 | 18.06 | 18.44 | 18.01 | 18.09 | 102,475 | +0.11(+0.61%) |
Dec 29, 2020 | 18.25 | 18.34 | 17.80 | 17.98 | 108,699 | -0.21(-1.15%) |
Dec 28, 2020 | 18.12 | 18.58 | 17.94 | 18.19 | 109,557 | +0.25(+1.39%) |
Dec 24, 2020 | 17.85 | 17.96 | 17.68 | 17.94 | 46,100 | +0.06(+0.34%) |
Dec 23, 2020 | 17.63 | 18.05 | 17.57 | 17.88 | 85,477 | +0.42(+2.41%) |
Dec 22, 2020 | 18.19 | 18.19 | 17.45 | 17.46 | 122,529 | -0.55(-3.05%) |
Dec 21, 2020 | 17.48 | 18.10 | 17.32 | 18.01 | 170,366 | +0.53(+3.03%) |
Dec 18, 2020 | 18.22 | 18.49 | 17.41 | 17.48 | 475,300 | -0.71(-3.90%) |
Dec 17, 2020 | 18.12 | 18.38 | 17.67 | 18.19 | 182,478 | -0.32(-1.73%) |
Dec 16, 2020 | 19.13 | 19.13 | 18.16 | 18.51 | 248,626 | -0.38(-2.01%) |
Dec 15, 2020 | 18.96 | 19.14 | 18.62 | 18.89 | 235,757 | +0.06(+0.32%) |
Dec 14, 2020 | 18.95 | 19.36 | 18.82 | 18.83 | 231,441 | +0.53(+2.90%) |
Dec 11, 2020 | 18.37 | 18.66 | 18.16 | 18.30 | 211,000 | -0.40(-2.14%) |
Dec 10, 2020 | 18.76 | 18.95 | 18.45 | 18.70 | 207,070 | -0.27(-1.42%) |
Dec 09, 2020 | 19.12 | 19.31 | 18.78 | 18.97 | 149,824 | +0.13(+0.69%) |
Dec 08, 2020 | 18.39 | 18.92 | 18.39 | 18.84 | 140,361 | +0.11(+0.59%) |
Dec 07, 2020 | 18.84 | 18.93 | 18.43 | 18.73 | 102,624 | -0.21(-1.11%) |
Dec 04, 2020 | 18.77 | 18.98 | 18.29 | 18.94 | 154,400 | +1.15(+6.46%) |
Dec 03, 2020 | 17.90 | 18.08 | 17.65 | 17.79 | 98,699 | +0.00(+0.00%) |
Dec 02, 2020 | 17.25 | 17.83 | 17.25 | 17.79 | 98,901 | +0.62(+3.61%) |
Dec 01, 2020 | 17.40 | 17.63 | 17.07 | 17.17 | 103,879 | +0.28(+1.66%) |
Nov 30, 2020 | 17.67 | 17.72 | 16.81 | 16.89 | 158,510 | -0.91(-5.11%) |
Nov 27, 2020 | 17.75 | 17.96 | 17.45 | 17.80 | 51,500 | -0.09(-0.50%) |
Nov 25, 2020 | 18.05 | 18.05 | 17.69 | 17.89 | 71,000 | -0.33(-1.81%) |
Nov 24, 2020 | 17.80 | 18.39 | 17.67 | 18.22 | 146,578 | +0.92(+5.32%) |
Nov 23, 2020 | 17.03 | 17.61 | 17.00 | 17.30 | 106,147 | +0.35(+2.06%) |
Nov 20, 2020 | 17.09 | 17.12 | 16.65 | 16.95 | 115,000 | -0.43(-2.47%) |
Nov 19, 2020 | 17.21 | 17.39 | 16.75 | 17.38 | 143,732 | +0.17(+0.99%) |
Nov 18, 2020 | 17.92 | 18.26 | 17.21 | 17.21 | 238,769 | -0.59(-3.31%) |
Nov 17, 2020 | 17.49 | 17.90 | 17.16 | 17.80 | 214,071 | +0.07(+0.39%) |
Nov 16, 2020 | 17.79 | 17.99 | 17.41 | 17.73 | 132,093 | +0.71(+4.17%) |
Nov 13, 2020 | 16.25 | 17.25 | 16.00 | 17.02 | 142,200 | +1.12(+7.04%) |
Nov 12, 2020 | 16.13 | 16.28 | 15.62 | 15.90 | 155,356 | -0.63(-3.81%) |
Nov 11, 2020 | 17.03 | 17.28 | 15.98 | 16.53 | 167,140 | -0.64(-3.73%) |
Nov 10, 2020 | 16.99 | 17.38 | 16.72 | 17.17 | 166,812 | +0.52(+3.12%) |
Nov 09, 2020 | 15.80 | 17.54 | 15.60 | 16.65 | 275,915 | +2.51(+17.75%) |
Nov 06, 2020 | 15.08 | 15.14 | 14.09 | 14.14 | 121,400 | -0.66(-4.46%) |
Nov 05, 2020 | 14.00 | 14.92 | 14.00 | 14.80 | 120,127 | +0.71(+5.04%) |
Nov 04, 2020 | 14.65 | 14.65 | 13.95 | 14.09 | 131,799 | -0.72(-4.86%) |
Nov 03, 2020 | 14.48 | 14.90 | 14.33 | 14.81 | 131,880 | +0.69(+4.89%) |