Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.50 | 22.55 | 22.15 | 22.19 | 601,453 | -0.57(-2.49%) |
Jan 28, 2021 | 22.61 | 22.78 | 22.54 | 22.75 | 403,039 | +0.29(+1.30%) |
Jan 27, 2021 | 22.68 | 22.75 | 22.34 | 22.46 | 577,153 | -1.20(-5.07%) |
Jan 26, 2021 | 23.89 | 23.91 | 23.59 | 23.66 | 271,079 | -0.34(-1.42%) |
Jan 25, 2021 | 24.08 | 24.16 | 23.86 | 24.00 | 477,503 | -0.08(-0.31%) |
Jan 22, 2021 | 23.86 | 24.09 | 23.77 | 24.08 | 290,408 | +0.10(+0.43%) |
Jan 21, 2021 | 23.83 | 24.00 | 23.76 | 23.97 | 444,931 | +0.26(+1.08%) |
Jan 20, 2021 | 23.63 | 23.72 | 23.51 | 23.72 | 452,866 | +0.46(+1.99%) |
Jan 19, 2021 | 23.15 | 23.28 | 23.06 | 23.25 | 545,656 | +0.50(+2.20%) |
Jan 15, 2021 | 23.05 | 23.05 | 22.64 | 22.75 | 546,631 | -0.75(-3.18%) |
Jan 14, 2021 | 23.73 | 23.73 | 23.43 | 23.50 | 554,247 | -0.29(-1.23%) |
Jan 13, 2021 | 23.82 | 23.85 | 23.72 | 23.79 | 360,325 | +0.09(+0.40%) |
Jan 12, 2021 | 23.82 | 23.83 | 23.54 | 23.70 | 540,691 | -0.40(-1.65%) |
Jan 11, 2021 | 23.91 | 24.10 | 23.76 | 24.09 | 464,060 | -0.43(-1.77%) |
Jan 08, 2021 | 24.57 | 24.70 | 24.31 | 24.53 | 578,699 | -0.06(-0.23%) |
Jan 07, 2021 | 24.38 | 24.60 | 24.26 | 24.59 | 698,371 | +0.89(+3.75%) |
Jan 06, 2021 | 23.46 | 23.97 | 23.29 | 23.70 | 763,077 | +0.86(+3.76%) |
Jan 05, 2021 | 22.69 | 22.86 | 22.63 | 22.84 | 483,727 | +0.19(+0.83%) |
Jan 04, 2021 | 22.77 | 22.84 | 22.50 | 22.65 | 674,971 | +0.63(+2.88%) |
Dec 31, 2020 | 22.02 | 22.02 | 22.02 | 333,297 | -0.08(-0.34%) | |
Dec 30, 2020 | 22.07 | 22.15 | 22.06 | 22.09 | 333,297 | +0.15(+0.69%) |
Dec 29, 2020 | 22.00 | 22.04 | 21.89 | 21.94 | 366,067 | +0.08(+0.35%) |
Dec 28, 2020 | 21.85 | 21.92 | 21.78 | 21.86 | 501,539 | +0.50(+2.34%) |
Dec 24, 2020 | 21.26 | 21.36 | 21.25 | 21.36 | 152,929 | +0.12(+0.56%) |
Dec 23, 2020 | 21.15 | 21.30 | 21.04 | 21.24 | 472,074 | +0.37(+1.76%) |
Dec 22, 2020 | 20.64 | 20.89 | 20.62 | 20.88 | 330,999 | +0.28(+1.37%) |
Dec 21, 2020 | 20.28 | 20.63 | 20.15 | 20.59 | 262,747 | +0.00(+0.00%) |
Dec 18, 2020 | 20.57 | 20.64 | 20.54 | 20.59 | 225,908 | +0.20(+0.97%) |
Dec 17, 2020 | 20.30 | 20.41 | 20.30 | 20.39 | 320,587 | +0.24(+1.17%) |
Dec 16, 2020 | 20.21 | 20.24 | 20.04 | 20.16 | 210,419 | +0.03(+0.14%) |
Dec 15, 2020 | 19.95 | 20.13 | 19.90 | 20.13 | 184,358 | +0.29(+1.47%) |
Dec 14, 2020 | 19.85 | 19.89 | 19.82 | 19.84 | 189,911 | +0.13(+0.67%) |
Dec 11, 2020 | 19.55 | 19.71 | 19.54 | 19.71 | 178,120 | +0.07(+0.34%) |
Dec 10, 2020 | 19.58 | 19.72 | 19.56 | 19.64 | 195,631 | -0.02(-0.10%) |
Dec 09, 2020 | 19.82 | 19.82 | 19.54 | 19.66 | 159,646 | -0.08(-0.43%) |
Dec 08, 2020 | 19.64 | 19.76 | 19.64 | 19.74 | 186,224 | +0.08(+0.38%) |
Dec 07, 2020 | 19.68 | 19.79 | 19.67 | 19.67 | 152,804 | +0.02(+0.10%) |
Dec 04, 2020 | 19.67 | 19.71 | 19.61 | 19.65 | 137,219 | -0.01(-0.05%) |
Dec 03, 2020 | 19.72 | 19.80 | 19.63 | 19.66 | 225,057 | +0.02(+0.10%) |
Dec 02, 2020 | 19.71 | 19.71 | 19.59 | 19.64 | 195,189 | -0.18(-0.90%) |
Dec 01, 2020 | 19.81 | 19.85 | 19.75 | 19.82 | 332,574 | +0.19(+0.96%) |
Nov 30, 2020 | 19.90 | 19.99 | 19.58 | 19.63 | 243,173 | -0.08(-0.43%) |
Nov 27, 2020 | 19.53 | 19.73 | 19.53 | 19.71 | 100,239 | +0.29(+1.51%) |
Nov 25, 2020 | 19.26 | 19.43 | 19.25 | 19.42 | 248,584 | +0.19(+0.98%) |
Nov 24, 2020 | 19.22 | 19.27 | 19.13 | 19.23 | 283,201 | +0.04(+0.20%) |
Nov 23, 2020 | 19.24 | 19.31 | 19.12 | 19.20 | 322,372 | +0.09(+0.49%) |
Nov 20, 2020 | 18.91 | 19.13 | 18.91 | 19.10 | 187,550 | +0.25(+1.30%) |
Nov 19, 2020 | 18.80 | 18.88 | 18.74 | 18.86 | 216,874 | +0.22(+1.16%) |
Nov 18, 2020 | 18.82 | 18.84 | 18.64 | 18.64 | 310,313 | -0.12(-0.65%) |
Nov 17, 2020 | 18.77 | 18.81 | 18.72 | 18.76 | 156,517 | -0.01(-0.05%) |
Nov 16, 2020 | 18.87 | 18.89 | 18.66 | 18.77 | 150,424 | +0.00(+0.00%) |
Nov 13, 2020 | 18.81 | 18.86 | 18.73 | 18.77 | 190,729 | -0.01(-0.05%) |
Nov 12, 2020 | 18.91 | 18.92 | 18.67 | 18.78 | 167,889 | -0.14(-0.75%) |
Nov 11, 2020 | 18.90 | 19.00 | 18.79 | 18.92 | 548,722 | +0.37(+1.98%) |
Nov 10, 2020 | 18.65 | 18.71 | 18.55 | 18.55 | 356,601 | +0.07(+0.36%) |
Nov 09, 2020 | 19.02 | 19.14 | 18.46 | 18.49 | 536,266 | +0.15(+0.82%) |
Nov 06, 2020 | 18.31 | 18.40 | 18.26 | 18.34 | 181,934 | +0.10(+0.57%) |
Nov 05, 2020 | 18.17 | 18.34 | 18.17 | 18.23 | 266,588 | +0.59(+3.37%) |
Nov 04, 2020 | 17.64 | 17.76 | 17.51 | 17.64 | 382,358 | -0.08(-0.43%) |
Nov 03, 2020 | 17.60 | 17.80 | 17.60 | 17.71 | 296,616 | +0.40(+2.29%) |