Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.06 | 19.49 | 18.83 | 19.13 | 2,046,652 | +0.02(+0.10%) |
Jan 28, 2021 | 18.39 | 19.42 | 18.25 | 19.11 | 2,656,014 | +0.94(+5.15%) |
Jan 27, 2021 | 18.91 | 19.60 | 17.88 | 18.18 | 3,700,589 | -1.15(-5.94%) |
Jan 26, 2021 | 20.40 | 20.43 | 19.18 | 19.33 | 1,595,859 | -0.68(-3.38%) |
Jan 25, 2021 | 20.13 | 20.78 | 19.79 | 20.00 | 1,394,111 | -0.11(-0.54%) |
Jan 22, 2021 | 20.33 | 20.38 | 19.78 | 20.11 | 1,582,125 | -0.14(-0.67%) |
Jan 21, 2021 | 20.27 | 20.39 | 20.03 | 20.25 | 1,921,224 | -0.21(-1.02%) |
Jan 20, 2021 | 20.05 | 20.82 | 20.01 | 20.46 | 2,724,796 | +0.45(+2.22%) |
Jan 19, 2021 | 19.59 | 20.23 | 19.39 | 20.01 | 3,111,396 | +0.53(+2.70%) |
Jan 15, 2021 | 18.90 | 19.58 | 18.85 | 19.49 | 2,112,950 | +0.26(+1.37%) |
Jan 14, 2021 | 18.98 | 19.38 | 18.91 | 19.22 | 1,878,293 | +0.45(+2.37%) |
Jan 13, 2021 | 18.81 | 19.21 | 18.61 | 18.78 | 1,749,863 | -0.25(-1.34%) |
Jan 12, 2021 | 18.81 | 19.08 | 18.46 | 19.03 | 1,702,923 | +0.41(+2.19%) |
Jan 11, 2021 | 18.30 | 18.79 | 18.27 | 18.62 | 3,041,872 | -0.15(-0.80%) |
Jan 08, 2021 | 18.80 | 19.11 | 18.50 | 18.77 | 1,732,011 | +0.10(+0.51%) |
Jan 07, 2021 | 18.48 | 18.91 | 18.40 | 18.68 | 2,598,118 | +0.26(+1.43%) |
Jan 06, 2021 | 17.33 | 18.59 | 17.33 | 18.41 | 3,811,246 | +1.13(+6.51%) |
Jan 05, 2021 | 16.67 | 17.50 | 16.66 | 17.29 | 2,440,946 | +0.64(+3.82%) |
Jan 04, 2021 | 17.64 | 17.67 | 16.30 | 16.65 | 3,834,321 | -0.98(-5.56%) |
Dec 31, 2020 | 17.63 | 17.63 | 17.63 | 1,615,083 | +0.54(+3.13%) | |
Dec 30, 2020 | 17.07 | 17.34 | 16.92 | 17.10 | 1,615,083 | +0.02(+0.11%) |
Dec 29, 2020 | 17.12 | 17.19 | 16.70 | 17.08 | 1,448,678 | -0.05(-0.27%) |
Dec 28, 2020 | 17.43 | 17.43 | 16.99 | 17.13 | 1,283,675 | -0.08(-0.48%) |
Dec 24, 2020 | 17.21 | 17.44 | 16.96 | 17.21 | 501,641 | +0.04(+0.21%) |
Dec 23, 2020 | 17.15 | 17.43 | 17.03 | 17.17 | 1,229,652 | +0.17(+1.01%) |
Dec 22, 2020 | 16.94 | 17.17 | 16.81 | 17.00 | 1,007,175 | +0.05(+0.32%) |
Dec 21, 2020 | 16.37 | 16.96 | 16.19 | 16.94 | 1,675,056 | +0.05(+0.27%) |
Dec 18, 2020 | 16.98 | 17.52 | 16.88 | 16.90 | 3,426,689 | -0.11(-0.64%) |
Dec 17, 2020 | 16.90 | 17.18 | 16.80 | 17.01 | 1,054,746 | +0.03(+0.16%) |
Dec 16, 2020 | 16.75 | 17.23 | 16.48 | 16.98 | 2,224,821 | -0.08(-0.48%) |
Dec 15, 2020 | 16.51 | 17.07 | 16.51 | 17.06 | 2,155,356 | +0.59(+3.58%) |
Dec 14, 2020 | 16.60 | 16.88 | 16.24 | 16.47 | 2,679,277 | +0.27(+1.68%) |
Dec 11, 2020 | 16.53 | 16.71 | 16.14 | 16.20 | 1,334,773 | -0.36(-2.19%) |
Dec 10, 2020 | 16.06 | 16.60 | 16.02 | 16.56 | 1,329,643 | +0.32(+1.96%) |
Dec 09, 2020 | 16.16 | 16.37 | 16.01 | 16.24 | 1,262,197 | +0.35(+2.23%) |
Dec 08, 2020 | 15.90 | 16.18 | 15.72 | 15.89 | 1,943,690 | -0.15(-0.96%) |
Dec 07, 2020 | 16.44 | 16.46 | 15.88 | 16.04 | 1,917,692 | -0.56(-3.39%) |
Dec 04, 2020 | 16.68 | 16.74 | 16.34 | 16.61 | 1,392,261 | +0.09(+0.55%) |
Dec 03, 2020 | 16.63 | 16.77 | 16.14 | 16.52 | 2,625,424 | +0.05(+0.28%) |
Dec 02, 2020 | 16.01 | 16.58 | 15.57 | 16.47 | 2,438,414 | +0.27(+1.65%) |
Dec 01, 2020 | 16.16 | 16.44 | 15.76 | 16.20 | 2,480,228 | +0.31(+1.97%) |
Nov 30, 2020 | 16.13 | 16.13 | 15.45 | 15.89 | 1,661,486 | -0.25(-1.52%) |
Nov 27, 2020 | 16.33 | 16.44 | 16.02 | 16.14 | 877,734 | -0.34(-2.07%) |
Nov 25, 2020 | 16.02 | 16.49 | 15.84 | 16.48 | 1,731,350 | +0.20(+1.26%) |
Nov 24, 2020 | 16.12 | 16.53 | 15.94 | 16.27 | 1,896,153 | +0.46(+2.93%) |
Nov 23, 2020 | 15.86 | 15.92 | 15.54 | 15.81 | 2,280,959 | +0.30(+1.93%) |
Nov 20, 2020 | 15.59 | 15.81 | 15.34 | 15.51 | 1,950,949 | -0.18(-1.16%) |
Nov 19, 2020 | 15.19 | 15.72 | 15.05 | 15.69 | 1,245,343 | +0.29(+1.89%) |
Nov 18, 2020 | 15.37 | 15.85 | 15.34 | 15.40 | 1,752,798 | +0.09(+0.59%) |
Nov 17, 2020 | 14.90 | 15.55 | 14.88 | 15.31 | 1,631,505 | +0.10(+0.66%) |
Nov 16, 2020 | 15.35 | 15.92 | 15.08 | 15.21 | 3,298,731 | +0.74(+5.11%) |
Nov 13, 2020 | 14.34 | 14.56 | 14.17 | 14.47 | 1,341,711 | +0.30(+2.08%) |
Nov 12, 2020 | 14.13 | 14.33 | 13.90 | 14.17 | 1,597,565 | -0.26(-1.82%) |
Nov 11, 2020 | 15.05 | 15.11 | 14.09 | 14.44 | 2,698,567 | -0.59(-3.93%) |
Nov 10, 2020 | 14.84 | 15.09 | 14.56 | 15.03 | 2,794,054 | +0.25(+1.66%) |
Nov 09, 2020 | 15.57 | 16.39 | 14.74 | 14.78 | 7,894,515 | +1.65(+12.59%) |
Nov 06, 2020 | 13.17 | 13.39 | 12.88 | 13.13 | 1,657,784 | -0.03(-0.21%) |
Nov 05, 2020 | 13.41 | 13.66 | 13.09 | 13.16 | 2,236,633 | -0.09(-0.69%) |
Nov 04, 2020 | 13.16 | 13.47 | 12.95 | 13.25 | 2,828,148 | +0.09(+0.69%) |
Nov 03, 2020 | 13.15 | 13.33 | 12.97 | 13.16 | 1,969,431 | +0.19(+1.47%) |