Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.52 | 23.72 | 22.25 | 22.65 | 65,900 | -0.93(-3.94%) |
Jan 28, 2021 | 24.85 | 25.47 | 23.15 | 23.58 | 52,329 | -1.26(-5.07%) |
Jan 27, 2021 | 23.25 | 25.06 | 22.25 | 24.84 | 56,795 | -0.12(-0.48%) |
Jan 26, 2021 | 23.92 | 25.80 | 23.67 | 24.96 | 94,277 | +1.11(+4.65%) |
Jan 25, 2021 | 23.39 | 24.24 | 23.05 | 23.85 | 46,973 | +0.20(+0.85%) |
Jan 22, 2021 | 23.06 | 23.74 | 22.71 | 23.65 | 29,900 | +0.12(+0.51%) |
Jan 21, 2021 | 24.01 | 24.01 | 22.90 | 23.53 | 47,555 | -0.63(-2.61%) |
Jan 20, 2021 | 23.36 | 24.55 | 23.24 | 24.16 | 116,925 | +1.02(+4.41%) |
Jan 19, 2021 | 22.29 | 23.24 | 22.09 | 23.14 | 45,078 | +0.65(+2.89%) |
Jan 15, 2021 | 22.25 | 22.90 | 21.01 | 22.49 | 79,300 | +0.00(+0.00%) |
Jan 14, 2021 | 21.45 | 22.49 | 21.45 | 22.49 | 46,556 | +1.20(+5.64%) |
Jan 13, 2021 | 20.80 | 21.97 | 20.78 | 21.29 | 68,380 | +0.45(+2.16%) |
Jan 12, 2021 | 19.95 | 21.75 | 19.35 | 20.84 | 188,802 | +2.09(+11.15%) |
Jan 11, 2021 | 18.67 | 18.91 | 18.21 | 18.75 | 50,027 | -0.07(-0.37%) |
Jan 08, 2021 | 19.76 | 19.76 | 18.55 | 18.82 | 42,100 | -1.00(-5.05%) |
Jan 07, 2021 | 19.84 | 19.93 | 18.80 | 19.82 | 30,690 | +0.16(+0.81%) |
Jan 06, 2021 | 18.98 | 19.83 | 18.80 | 19.66 | 53,875 | +0.64(+3.36%) |
Jan 05, 2021 | 18.00 | 19.28 | 17.95 | 19.02 | 53,099 | +1.01(+5.61%) |
Jan 04, 2021 | 19.46 | 19.46 | 17.55 | 18.01 | 103,234 | -1.49(-7.64%) |
Dec 31, 2020 | 19.50 | 19.50 | 19.50 | 46,619 | +0.68(+3.61%) | |
Dec 30, 2020 | 19.18 | 19.66 | 18.54 | 18.82 | 46,619 | -0.37(-1.93%) |
Dec 29, 2020 | 19.55 | 19.97 | 18.85 | 19.19 | 88,245 | -0.50(-2.54%) |
Dec 28, 2020 | 19.17 | 19.74 | 18.96 | 19.69 | 87,580 | +0.75(+3.96%) |
Dec 24, 2020 | 18.75 | 18.98 | 18.48 | 18.94 | 23,100 | +0.10(+0.53%) |
Dec 23, 2020 | 18.49 | 19.12 | 18.30 | 18.84 | 59,965 | +0.19(+1.02%) |
Dec 22, 2020 | 17.66 | 18.90 | 17.50 | 18.65 | 47,914 | +1.09(+6.21%) |
Dec 21, 2020 | 16.58 | 17.68 | 16.50 | 17.56 | 51,704 | +0.30(+1.74%) |
Dec 18, 2020 | 17.75 | 17.79 | 17.07 | 17.26 | 34,900 | -0.28(-1.60%) |
Dec 17, 2020 | 17.24 | 17.55 | 16.85 | 17.54 | 30,445 | +0.24(+1.39%) |
Dec 16, 2020 | 17.46 | 17.98 | 17.27 | 17.30 | 44,802 | -0.13(-0.75%) |
Dec 15, 2020 | 16.96 | 17.50 | 16.53 | 17.43 | 33,993 | +0.46(+2.71%) |
Dec 14, 2020 | 17.65 | 17.96 | 16.91 | 16.97 | 23,534 | -0.36(-2.08%) |
Dec 11, 2020 | 17.47 | 17.77 | 16.76 | 17.33 | 60,500 | -0.40(-2.26%) |
Dec 10, 2020 | 18.18 | 18.33 | 17.22 | 17.73 | 83,974 | -0.62(-3.38%) |
Dec 09, 2020 | 19.07 | 19.46 | 18.20 | 18.35 | 31,705 | -0.64(-3.37%) |
Dec 08, 2020 | 19.02 | 19.95 | 17.82 | 18.99 | 83,919 | -0.86(-4.33%) |
Dec 07, 2020 | 19.00 | 19.95 | 18.51 | 19.85 | 108,113 | +1.01(+5.36%) |
Dec 04, 2020 | 18.00 | 18.95 | 18.00 | 18.84 | 60,400 | +0.87(+4.84%) |
Dec 03, 2020 | 17.31 | 19.40 | 17.17 | 17.97 | 98,847 | +0.66(+3.81%) |
Dec 02, 2020 | 17.11 | 17.41 | 16.51 | 17.31 | 95,249 | +0.05(+0.29%) |
Dec 01, 2020 | 16.59 | 17.48 | 16.23 | 17.26 | 44,520 | +0.79(+4.80%) |
Nov 30, 2020 | 16.82 | 16.82 | 16.10 | 16.47 | 53,295 | -0.42(-2.49%) |
Nov 27, 2020 | 17.74 | 18.05 | 16.87 | 16.89 | 60,300 | -1.02(-5.70%) |
Nov 25, 2020 | 17.94 | 18.05 | 16.82 | 17.91 | 99,100 | -0.21(-1.16%) |
Nov 24, 2020 | 16.30 | 18.45 | 16.30 | 18.12 | 140,081 | +1.74(+10.62%) |
Nov 23, 2020 | 15.06 | 16.79 | 15.00 | 16.38 | 103,045 | +1.12(+7.34%) |
Nov 20, 2020 | 15.59 | 16.02 | 15.00 | 15.26 | 64,900 | -0.44(-2.80%) |
Nov 19, 2020 | 15.25 | 15.88 | 15.00 | 15.70 | 38,010 | +0.54(+3.56%) |
Nov 18, 2020 | 15.10 | 16.45 | 14.87 | 15.16 | 133,672 | +0.34(+2.29%) |
Nov 17, 2020 | 16.00 | 16.12 | 14.75 | 14.82 | 143,712 | -1.92(-11.47%) |
Nov 16, 2020 | 16.40 | 17.05 | 16.14 | 16.74 | 173,397 | +0.58(+3.59%) |
Nov 13, 2020 | 16.80 | 17.09 | 16.05 | 16.16 | 130,700 | -0.55(-3.29%) |
Nov 12, 2020 | 16.39 | 16.85 | 16.00 | 16.71 | 38,689 | -0.05(-0.30%) |
Nov 11, 2020 | 17.00 | 17.00 | 16.31 | 16.76 | 32,072 | -0.21(-1.24%) |
Nov 10, 2020 | 15.93 | 17.00 | 15.93 | 16.97 | 56,469 | +0.72(+4.43%) |
Nov 09, 2020 | 15.63 | 17.89 | 15.34 | 16.25 | 130,632 | +1.42(+9.58%) |
Nov 06, 2020 | 14.21 | 14.88 | 14.11 | 14.83 | 50,600 | +0.67(+4.73%) |
Nov 05, 2020 | 13.64 | 14.21 | 13.58 | 14.16 | 25,584 | +0.63(+4.66%) |
Nov 04, 2020 | 13.24 | 13.58 | 13.11 | 13.53 | 18,211 | +0.22(+1.65%) |
Nov 03, 2020 | 13.10 | 13.36 | 13.07 | 13.31 | 20,857 | +0.28(+2.15%) |