Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.60 | 23.08 | 21.75 | 21.91 | 159,975 | -0.08(-0.35%) |
Jan 28, 2021 | 22.08 | 22.55 | 21.20 | 21.99 | 196,821 | +0.28(+1.27%) |
Jan 27, 2021 | 22.41 | 23.00 | 21.30 | 21.71 | 205,378 | -1.01(-4.43%) |
Jan 26, 2021 | 23.32 | 23.49 | 22.57 | 22.72 | 181,202 | -0.53(-2.29%) |
Jan 25, 2021 | 23.34 | 23.62 | 22.77 | 23.25 | 145,130 | -0.21(-0.89%) |
Jan 22, 2021 | 23.26 | 23.99 | 23.26 | 23.46 | 149,753 | +0.00(+0.00%) |
Jan 21, 2021 | 23.65 | 23.72 | 23.31 | 23.46 | 134,822 | -0.09(-0.40%) |
Jan 20, 2021 | 23.33 | 23.90 | 23.26 | 23.55 | 188,266 | +0.13(+0.57%) |
Jan 19, 2021 | 23.85 | 24.17 | 23.31 | 23.42 | 110,439 | -0.27(-1.12%) |
Jan 15, 2021 | 23.76 | 24.32 | 23.65 | 23.68 | 110,865 | -0.56(-2.31%) |
Jan 14, 2021 | 24.02 | 24.81 | 23.90 | 24.24 | 126,605 | +0.24(+0.99%) |
Jan 13, 2021 | 24.41 | 24.57 | 23.49 | 24.01 | 73,341 | -0.16(-0.67%) |
Jan 12, 2021 | 23.79 | 24.38 | 23.44 | 24.17 | 128,395 | +0.53(+2.25%) |
Jan 11, 2021 | 23.10 | 23.94 | 22.77 | 23.64 | 69,460 | +0.39(+1.67%) |
Jan 08, 2021 | 23.90 | 24.10 | 22.99 | 23.25 | 85,467 | -0.33(-1.41%) |
Jan 07, 2021 | 23.68 | 24.00 | 23.26 | 23.58 | 126,521 | -0.12(-0.52%) |
Jan 06, 2021 | 22.66 | 25.56 | 22.33 | 23.70 | 140,938 | +0.93(+4.08%) |
Jan 05, 2021 | 22.53 | 23.36 | 22.30 | 22.77 | 107,308 | +0.45(+2.00%) |
Jan 04, 2021 | 22.51 | 24.39 | 22.03 | 22.33 | 149,275 | -0.06(-0.25%) |
Dec 31, 2020 | 22.38 | 22.38 | 22.38 | 78,752 | +0.83(+3.83%) | |
Dec 30, 2020 | 19.67 | 22.01 | 19.64 | 21.56 | 78,752 | +1.82(+9.23%) |
Dec 29, 2020 | 20.88 | 21.08 | 19.66 | 19.74 | 125,184 | -1.15(-5.50%) |
Dec 28, 2020 | 20.50 | 21.26 | 19.88 | 20.89 | 117,996 | +0.65(+3.24%) |
Dec 24, 2020 | 20.03 | 20.40 | 19.64 | 20.23 | 49,847 | +0.00(+0.00%) |
Dec 23, 2020 | 18.74 | 20.29 | 18.61 | 20.23 | 63,031 | +1.66(+8.94%) |
Dec 22, 2020 | 19.03 | 19.41 | 17.75 | 18.57 | 219,497 | -1.01(-5.14%) |
Dec 21, 2020 | 19.39 | 19.93 | 18.98 | 19.58 | 133,866 | -0.33(-1.67%) |
Dec 18, 2020 | 19.97 | 20.21 | 19.55 | 19.91 | 161,345 | -0.02(-0.10%) |
Dec 17, 2020 | 19.97 | 20.29 | 19.76 | 19.93 | 146,326 | +0.09(+0.48%) |
Dec 16, 2020 | 18.90 | 20.50 | 18.69 | 19.83 | 102,082 | +0.77(+4.03%) |
Dec 15, 2020 | 17.59 | 19.07 | 17.59 | 19.06 | 232,819 | +1.47(+8.36%) |
Dec 14, 2020 | 19.34 | 19.39 | 17.36 | 17.59 | 274,053 | -1.39(-7.30%) |
Dec 11, 2020 | 20.48 | 20.87 | 18.75 | 18.98 | 747,289 | -1.80(-8.68%) |
Dec 10, 2020 | 19.94 | 21.31 | 19.94 | 20.78 | 160,143 | +0.67(+3.35%) |
Dec 09, 2020 | 20.70 | 21.15 | 19.29 | 20.11 | 186,445 | -0.73(-3.51%) |
Dec 08, 2020 | 22.75 | 23.21 | 20.79 | 20.84 | 100,060 | -1.82(-8.04%) |
Dec 07, 2020 | 25.34 | 25.34 | 21.72 | 22.66 | 465,094 | -2.72(-10.73%) |
Dec 04, 2020 | 23.90 | 26.47 | 23.76 | 25.38 | 517,970 | +1.48(+6.19%) |
Dec 03, 2020 | 22.30 | 24.45 | 20.89 | 23.90 | 288,909 | +1.52(+6.78%) |
Dec 02, 2020 | 22.39 | 22.93 | 21.83 | 22.38 | 219,880 | +0.00(+0.00%) |
Dec 01, 2020 | 21.12 | 22.47 | 21.00 | 22.38 | 178,491 | +1.68(+8.11%) |
Nov 30, 2020 | 20.89 | 22.25 | 19.77 | 20.70 | 356,141 | -0.05(-0.23%) |
Nov 27, 2020 | 18.88 | 20.75 | 18.74 | 20.75 | 98,535 | +1.88(+9.95%) |
Nov 25, 2020 | 17.38 | 18.87 | 17.32 | 18.87 | 132,153 | +1.48(+8.51%) |
Nov 24, 2020 | 15.28 | 17.51 | 14.86 | 17.39 | 205,823 | +2.16(+14.21%) |
Nov 23, 2020 | 14.55 | 15.34 | 14.42 | 15.23 | 346,619 | +0.67(+4.63%) |
Nov 20, 2020 | 14.92 | 15.31 | 14.36 | 14.56 | 131,626 | -0.33(-2.23%) |
Nov 19, 2020 | 14.38 | 15.68 | 14.34 | 14.89 | 216,608 | +0.27(+1.82%) |
Nov 18, 2020 | 13.94 | 15.00 | 13.92 | 14.62 | 327,284 | +0.43(+3.01%) |
Nov 17, 2020 | 14.32 | 14.97 | 13.88 | 14.20 | 195,234 | -0.09(-0.60%) |
Nov 16, 2020 | 13.31 | 15.04 | 13.10 | 14.28 | 280,849 | +1.05(+7.96%) |
Nov 13, 2020 | 13.01 | 13.39 | 12.93 | 13.23 | 196,228 | +0.26(+1.98%) |
Nov 12, 2020 | 12.90 | 13.48 | 12.81 | 12.97 | 236,825 | +0.07(+0.51%) |
Nov 11, 2020 | 12.38 | 13.47 | 12.38 | 12.90 | 522,482 | +0.64(+5.18%) |
Nov 10, 2020 | 11.82 | 12.65 | 11.72 | 12.27 | 375,860 | +0.38(+3.19%) |
Nov 09, 2020 | 11.43 | 12.37 | 11.43 | 11.89 | 420,060 | +1.07(+9.91%) |
Nov 06, 2020 | 11.44 | 11.77 | 10.43 | 10.82 | 177,364 | -0.55(-4.84%) |
Nov 05, 2020 | 12.08 | 12.33 | 11.28 | 11.37 | 414,303 | -0.63(-5.22%) |
Nov 04, 2020 | 12.19 | 12.43 | 11.81 | 11.99 | 537,437 | -0.09(-0.71%) |
Nov 03, 2020 | 12.16 | 12.69 | 11.86 | 12.08 | 144,186 | +0.01(+0.08%) |