Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.63 | 22.11 | 21.05 | 22.00 | 67,700 | +0.36(+1.66%) |
Jan 28, 2021 | 21.65 | 21.94 | 20.51 | 21.64 | 70,133 | +0.21(+0.98%) |
Jan 27, 2021 | 22.13 | 22.13 | 21.42 | 21.43 | 157,324 | -1.12(-4.97%) |
Jan 26, 2021 | 22.50 | 22.60 | 21.58 | 22.55 | 34,254 | +0.31(+1.39%) |
Jan 25, 2021 | 22.40 | 22.40 | 21.99 | 22.24 | 36,587 | -0.12(-0.54%) |
Jan 22, 2021 | 22.01 | 22.48 | 22.00 | 22.36 | 50,900 | +0.16(+0.72%) |
Jan 21, 2021 | 22.58 | 22.58 | 21.89 | 22.20 | 48,148 | -0.22(-0.98%) |
Jan 20, 2021 | 21.94 | 22.70 | 21.94 | 22.42 | 40,917 | +0.46(+2.09%) |
Jan 19, 2021 | 21.94 | 22.12 | 21.76 | 21.96 | 38,752 | +0.29(+1.34%) |
Jan 15, 2021 | 21.45 | 21.99 | 21.22 | 21.67 | 48,500 | -0.04(-0.18%) |
Jan 14, 2021 | 21.33 | 22.24 | 21.33 | 21.71 | 72,415 | +0.41(+1.92%) |
Jan 13, 2021 | 21.45 | 21.50 | 21.15 | 21.30 | 45,305 | -0.20(-0.93%) |
Jan 12, 2021 | 21.12 | 21.50 | 21.11 | 21.50 | 63,032 | +0.38(+1.80%) |
Jan 11, 2021 | 21.19 | 21.28 | 20.54 | 21.12 | 57,165 | -0.24(-1.12%) |
Jan 08, 2021 | 21.90 | 21.90 | 20.72 | 21.36 | 89,000 | -0.56(-2.55%) |
Jan 07, 2021 | 21.38 | 22.72 | 21.38 | 21.92 | 153,190 | +0.54(+2.53%) |
Jan 06, 2021 | 19.80 | 22.41 | 19.80 | 21.38 | 338,990 | +1.72(+8.75%) |
Jan 05, 2021 | 19.11 | 19.80 | 19.02 | 19.66 | 678,446 | +0.41(+2.13%) |
Jan 04, 2021 | 18.25 | 19.30 | 18.25 | 19.25 | 166,876 | +0.98(+5.36%) |
Dec 31, 2020 | 18.27 | 18.27 | 18.27 | 33,329 | +0.44(+2.47%) | |
Dec 30, 2020 | 17.70 | 17.98 | 17.60 | 17.83 | 33,329 | +0.20(+1.13%) |
Dec 29, 2020 | 17.60 | 17.63 | 17.30 | 17.63 | 34,362 | -0.01(-0.06%) |
Dec 28, 2020 | 17.57 | 17.97 | 17.53 | 17.64 | 30,898 | +0.16(+0.92%) |
Dec 24, 2020 | 17.50 | 17.66 | 17.46 | 17.48 | 12,000 | -0.11(-0.63%) |
Dec 23, 2020 | 17.51 | 17.94 | 17.45 | 17.59 | 25,300 | +0.12(+0.69%) |
Dec 22, 2020 | 17.50 | 17.90 | 17.44 | 17.47 | 54,542 | -0.10(-0.57%) |
Dec 21, 2020 | 17.73 | 17.83 | 17.43 | 17.57 | 37,592 | -0.42(-2.33%) |
Dec 18, 2020 | 18.19 | 18.88 | 17.99 | 17.99 | 264,500 | -0.03(-0.17%) |
Dec 17, 2020 | 17.85 | 18.38 | 17.66 | 18.02 | 83,054 | +0.31(+1.75%) |
Dec 16, 2020 | 17.63 | 17.91 | 17.31 | 17.71 | 85,850 | +0.12(+0.68%) |
Dec 15, 2020 | 17.40 | 17.77 | 17.17 | 17.59 | 63,905 | +0.33(+1.91%) |
Dec 14, 2020 | 17.52 | 17.80 | 17.15 | 17.26 | 69,997 | -0.26(-1.48%) |
Dec 11, 2020 | 17.78 | 17.89 | 17.00 | 17.52 | 71,800 | -0.26(-1.46%) |
Dec 10, 2020 | 18.07 | 18.37 | 17.61 | 17.78 | 54,378 | -0.43(-2.36%) |
Dec 09, 2020 | 17.88 | 18.50 | 17.77 | 18.21 | 104,150 | +0.23(+1.28%) |
Dec 08, 2020 | 17.68 | 18.02 | 17.52 | 17.98 | 54,731 | +0.09(+0.50%) |
Dec 07, 2020 | 17.68 | 18.30 | 17.68 | 17.89 | 89,495 | -0.16(-0.89%) |
Dec 04, 2020 | 17.68 | 18.08 | 17.51 | 18.05 | 50,400 | +0.37(+2.09%) |
Dec 03, 2020 | 17.80 | 17.99 | 17.59 | 17.68 | 47,213 | -0.17(-0.95%) |
Dec 02, 2020 | 17.99 | 18.07 | 17.68 | 17.85 | 41,415 | -0.18(-1.00%) |
Dec 01, 2020 | 18.41 | 18.62 | 18.01 | 18.03 | 51,179 | -0.19(-1.04%) |
Nov 30, 2020 | 18.59 | 18.59 | 18.08 | 18.22 | 53,269 | -0.07(-0.38%) |
Nov 27, 2020 | 18.78 | 18.78 | 18.00 | 18.29 | 24,400 | +0.11(+0.61%) |
Nov 25, 2020 | 18.42 | 18.79 | 18.14 | 18.18 | 40,000 | -0.32(-1.73%) |
Nov 24, 2020 | 18.65 | 18.91 | 18.29 | 18.50 | 69,685 | -0.11(-0.59%) |
Nov 23, 2020 | 18.60 | 18.96 | 18.43 | 18.61 | 50,011 | +0.07(+0.38%) |
Nov 20, 2020 | 18.16 | 18.73 | 18.16 | 18.54 | 44,100 | +0.16(+0.87%) |
Nov 19, 2020 | 18.19 | 18.52 | 18.19 | 18.38 | 34,155 | +0.04(+0.22%) |
Nov 18, 2020 | 18.70 | 18.81 | 18.09 | 18.34 | 56,277 | -0.26(-1.40%) |
Nov 17, 2020 | 18.45 | 18.95 | 18.26 | 18.60 | 54,848 | +0.04(+0.22%) |
Nov 16, 2020 | 18.80 | 19.45 | 18.29 | 18.56 | 336,598 | -0.36(-1.90%) |
Nov 13, 2020 | 18.29 | 18.99 | 18.29 | 18.92 | 110,900 | +0.48(+2.60%) |
Nov 12, 2020 | 18.29 | 18.73 | 17.97 | 18.44 | 94,986 | +0.24(+1.32%) |
Nov 11, 2020 | 18.14 | 18.75 | 18.03 | 18.20 | 93,094 | +0.27(+1.51%) |
Nov 10, 2020 | 18.14 | 18.50 | 17.78 | 17.93 | 119,771 | +0.26(+1.47%) |
Nov 09, 2020 | 18.44 | 18.61 | 17.60 | 17.67 | 106,957 | +0.48(+2.79%) |
Nov 06, 2020 | 17.84 | 17.84 | 17.06 | 17.19 | 44,300 | -0.56(-3.15%) |
Nov 05, 2020 | 18.32 | 18.63 | 17.42 | 17.75 | 130,940 | -0.01(-0.06%) |
Nov 04, 2020 | 17.92 | 18.38 | 17.44 | 17.76 | 59,809 | -0.20(-1.11%) |
Nov 03, 2020 | 17.74 | 18.25 | 17.47 | 17.96 | 69,318 | +0.42(+2.39%) |