Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.40 | 18.86 | 17.93 | 17.97 | 108,162 | -0.45(-2.45%) |
Jan 28, 2021 | 18.88 | 18.88 | 18.19 | 18.42 | 103,159 | -0.30(-1.62%) |
Jan 27, 2021 | 19.53 | 19.53 | 17.85 | 18.73 | 159,621 | -1.38(-6.88%) |
Jan 26, 2021 | 21.43 | 21.43 | 20.04 | 20.11 | 68,463 | -1.05(-4.96%) |
Jan 25, 2021 | 22.13 | 22.22 | 20.88 | 21.16 | 155,962 | -1.26(-5.60%) |
Jan 22, 2021 | 21.85 | 22.47 | 21.25 | 22.41 | 73,195 | +0.22(+0.97%) |
Jan 21, 2021 | 22.38 | 22.38 | 21.97 | 22.20 | 67,081 | -0.07(-0.31%) |
Jan 20, 2021 | 22.26 | 22.96 | 21.93 | 22.27 | 63,394 | +0.23(+1.02%) |
Jan 19, 2021 | 22.76 | 22.93 | 21.98 | 22.04 | 125,169 | -0.55(-2.43%) |
Jan 15, 2021 | 22.34 | 23.08 | 21.97 | 22.59 | 63,103 | -0.28(-1.24%) |
Jan 14, 2021 | 22.47 | 23.45 | 22.31 | 22.88 | 60,834 | +0.57(+2.55%) |
Jan 13, 2021 | 23.37 | 23.54 | 22.26 | 22.31 | 63,796 | -1.23(-5.21%) |
Jan 12, 2021 | 22.79 | 23.63 | 22.76 | 23.53 | 74,088 | +0.95(+4.21%) |
Jan 11, 2021 | 22.03 | 22.83 | 22.03 | 22.58 | 49,933 | +0.25(+1.10%) |
Jan 08, 2021 | 22.78 | 22.78 | 21.83 | 22.34 | 73,705 | -0.36(-1.60%) |
Jan 07, 2021 | 22.65 | 22.90 | 22.10 | 22.70 | 80,090 | +0.25(+1.14%) |
Jan 06, 2021 | 21.10 | 22.82 | 21.10 | 22.44 | 302,304 | +1.97(+9.63%) |
Jan 05, 2021 | 20.40 | 21.24 | 20.32 | 20.47 | 205,542 | +0.15(+0.72%) |
Jan 04, 2021 | 20.39 | 20.75 | 19.81 | 20.32 | 135,384 | -0.07(-0.34%) |
Dec 31, 2020 | 20.39 | 20.39 | 20.39 | 64,255 | +0.15(+0.73%) | |
Dec 30, 2020 | 20.26 | 20.36 | 19.81 | 20.25 | 64,255 | +0.10(+0.49%) |
Dec 29, 2020 | 20.62 | 20.82 | 19.44 | 20.15 | 145,480 | -0.22(-1.06%) |
Dec 28, 2020 | 20.80 | 20.86 | 20.12 | 20.36 | 96,618 | -0.27(-1.33%) |
Dec 24, 2020 | 20.84 | 21.19 | 20.48 | 20.64 | 31,398 | -0.13(-0.61%) |
Dec 23, 2020 | 20.34 | 21.03 | 20.16 | 20.77 | 91,900 | +0.63(+3.12%) |
Dec 22, 2020 | 19.98 | 20.40 | 19.71 | 20.14 | 96,310 | +0.09(+0.44%) |
Dec 21, 2020 | 19.03 | 20.17 | 18.64 | 20.05 | 102,358 | +0.33(+1.69%) |
Dec 18, 2020 | 18.45 | 20.06 | 18.27 | 19.72 | 466,799 | +1.25(+6.74%) |
Dec 17, 2020 | 18.33 | 18.92 | 18.04 | 18.47 | 131,984 | +0.25(+1.35%) |
Dec 16, 2020 | 18.19 | 18.39 | 17.99 | 18.23 | 86,362 | -0.04(-0.21%) |
Dec 15, 2020 | 18.54 | 18.78 | 18.02 | 18.27 | 116,279 | -0.06(-0.32%) |
Dec 14, 2020 | 18.83 | 18.93 | 18.10 | 18.32 | 91,127 | -0.10(-0.53%) |
Dec 11, 2020 | 18.97 | 19.41 | 18.21 | 18.42 | 109,283 | -0.68(-3.54%) |
Dec 10, 2020 | 19.67 | 20.18 | 18.73 | 19.10 | 225,000 | -0.79(-3.99%) |
Dec 09, 2020 | 19.42 | 20.32 | 19.22 | 19.89 | 123,128 | +0.68(+3.52%) |
Dec 08, 2020 | 18.48 | 19.37 | 18.45 | 19.22 | 141,262 | +0.70(+3.76%) |
Dec 07, 2020 | 19.16 | 19.46 | 18.44 | 18.52 | 96,470 | -0.61(-3.18%) |
Dec 04, 2020 | 18.13 | 19.66 | 18.13 | 19.13 | 125,288 | +1.07(+5.92%) |
Dec 03, 2020 | 18.64 | 19.52 | 17.83 | 18.06 | 172,160 | -0.47(-2.54%) |
Dec 02, 2020 | 18.81 | 19.03 | 18.02 | 18.53 | 75,631 | -0.36(-1.92%) |
Dec 01, 2020 | 18.70 | 19.02 | 18.28 | 18.89 | 102,089 | +0.67(+3.66%) |
Nov 30, 2020 | 18.72 | 18.91 | 18.09 | 18.23 | 87,292 | -0.63(-3.33%) |
Nov 27, 2020 | 19.16 | 19.21 | 18.61 | 18.85 | 38,942 | -0.39(-2.04%) |
Nov 25, 2020 | 19.21 | 19.67 | 18.60 | 19.25 | 74,316 | +0.04(+0.20%) |
Nov 24, 2020 | 18.46 | 19.42 | 18.17 | 19.21 | 379,199 | +1.26(+6.99%) |
Nov 23, 2020 | 18.74 | 19.23 | 17.85 | 17.95 | 120,726 | -0.48(-2.61%) |
Nov 20, 2020 | 17.75 | 18.48 | 17.66 | 18.43 | 141,701 | +0.64(+3.58%) |
Nov 19, 2020 | 16.67 | 17.85 | 16.48 | 17.79 | 224,128 | +1.14(+6.83%) |
Nov 18, 2020 | 16.68 | 17.17 | 16.34 | 16.66 | 402,325 | +0.25(+1.49%) |
Nov 17, 2020 | 18.70 | 19.11 | 16.28 | 16.41 | 1,069,004 | -3.86(-19.06%) |
Nov 16, 2020 | 20.06 | 21.76 | 20.06 | 20.28 | 201,640 | +1.01(+5.24%) |
Nov 13, 2020 | 19.09 | 20.11 | 19.09 | 19.27 | 121,210 | +0.28(+1.50%) |
Nov 12, 2020 | 19.10 | 19.10 | 18.45 | 18.98 | 97,438 | -0.15(-0.77%) |
Nov 11, 2020 | 20.05 | 20.28 | 19.10 | 19.13 | 103,367 | -0.66(-3.32%) |
Nov 10, 2020 | 20.67 | 22.86 | 19.49 | 19.79 | 225,119 | -0.67(-3.26%) |
Nov 09, 2020 | 20.31 | 20.92 | 19.32 | 20.45 | 117,483 | +1.83(+9.85%) |
Nov 06, 2020 | 19.13 | 19.25 | 18.35 | 18.62 | 77,477 | -0.52(-2.72%) |
Nov 05, 2020 | 16.28 | 19.61 | 15.77 | 19.14 | 181,595 | +3.54(+22.70%) |
Nov 04, 2020 | 15.13 | 16.26 | 14.17 | 15.60 | 96,851 | +0.26(+1.66%) |
Nov 03, 2020 | 15.02 | 15.50 | 14.82 | 15.34 | 47,774 | +0.59(+3.99%) |