Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.16 | 19.16 | 18.92 | 18.92 | 48,349 | -0.38(-1.96%) |
Jan 28, 2021 | 19.08 | 19.30 | 19.02 | 19.30 | 13,255 | +0.47(+2.51%) |
Jan 27, 2021 | 18.37 | 19.07 | 18.35 | 18.83 | 35,507 | -0.12(-0.66%) |
Jan 26, 2021 | 19.02 | 19.15 | 18.71 | 18.95 | 29,177 | -0.07(-0.36%) |
Jan 25, 2021 | 19.40 | 19.68 | 18.54 | 19.02 | 41,752 | -0.50(-2.54%) |
Jan 22, 2021 | 19.27 | 19.69 | 19.27 | 19.52 | 19,154 | +0.27(+1.42%) |
Jan 21, 2021 | 19.26 | 19.48 | 19.06 | 19.25 | 37,363 | +0.40(+2.13%) |
Jan 20, 2021 | 19.03 | 19.03 | 18.83 | 18.85 | 11,734 | -0.19(-1.01%) |
Jan 19, 2021 | 18.62 | 19.04 | 18.62 | 19.04 | 7,988 | +0.87(+4.79%) |
Jan 15, 2021 | 18.58 | 18.64 | 18.17 | 18.17 | 35,403 | -1.14(-5.90%) |
Jan 14, 2021 | 19.15 | 19.37 | 19.08 | 19.31 | 15,958 | +0.16(+0.81%) |
Jan 13, 2021 | 19.30 | 19.30 | 18.93 | 19.15 | 72,269 | -0.64(-3.25%) |
Jan 12, 2021 | 19.97 | 19.97 | 19.76 | 19.80 | 29,189 | +0.16(+0.80%) |
Jan 11, 2021 | 19.68 | 19.82 | 19.10 | 19.64 | 29,938 | -0.16(-0.83%) |
Jan 08, 2021 | 19.67 | 19.95 | 19.42 | 19.80 | 17,437 | -0.03(-0.14%) |
Jan 07, 2021 | 19.36 | 19.84 | 19.36 | 19.83 | 24,555 | +0.50(+2.57%) |
Jan 06, 2021 | 19.09 | 19.39 | 19.08 | 19.33 | 43,504 | +0.28(+1.46%) |
Jan 05, 2021 | 19.08 | 19.08 | 18.98 | 19.06 | 13,680 | -0.17(-0.89%) |
Jan 04, 2021 | 19.51 | 19.87 | 19.15 | 19.23 | 29,399 | +0.58(+3.13%) |
Dec 31, 2020 | 18.64 | 18.64 | 18.64 | 30,149 | -0.08(-0.40%) | |
Dec 30, 2020 | 18.98 | 19.70 | 18.71 | 18.72 | 30,149 | -0.20(-1.08%) |
Dec 29, 2020 | 19.02 | 19.02 | 18.86 | 18.92 | 8,035 | -0.23(-1.19%) |
Dec 28, 2020 | 18.92 | 19.17 | 18.92 | 19.15 | 8,593 | +0.54(+2.90%) |
Dec 24, 2020 | 18.63 | 18.66 | 18.47 | 18.61 | 11,360 | +0.19(+1.01%) |
Dec 23, 2020 | 18.43 | 18.52 | 18.27 | 18.43 | 6,351 | +0.48(+2.70%) |
Dec 22, 2020 | 18.05 | 18.19 | 17.94 | 17.94 | 5,548 | -0.12(-0.65%) |
Dec 21, 2020 | 17.95 | 18.11 | 17.89 | 18.06 | 12,224 | -0.14(-0.79%) |
Dec 18, 2020 | 18.11 | 18.20 | 17.99 | 18.20 | 12,549 | -0.30(-1.61%) |
Dec 17, 2020 | 18.51 | 18.60 | 18.46 | 18.50 | 9,276 | +0.08(+0.43%) |
Dec 16, 2020 | 18.44 | 18.45 | 18.26 | 18.42 | 20,645 | -0.12(-0.65%) |
Dec 15, 2020 | 18.42 | 18.58 | 18.39 | 18.54 | 73,521 | +0.52(+2.91%) |
Dec 14, 2020 | 18.18 | 18.27 | 18.00 | 18.02 | 25,227 | +0.19(+1.05%) |
Dec 11, 2020 | 17.97 | 17.99 | 17.83 | 17.83 | 13,606 | -0.15(-0.85%) |
Dec 10, 2020 | 17.78 | 17.98 | 17.77 | 17.98 | 8,064 | +0.69(+3.96%) |
Dec 09, 2020 | 17.55 | 17.57 | 17.30 | 17.30 | 6,770 | -0.13(-0.74%) |
Dec 08, 2020 | 17.49 | 17.49 | 17.40 | 17.43 | 11,105 | +0.12(+0.70%) |
Dec 07, 2020 | 17.46 | 17.63 | 17.30 | 17.30 | 31,914 | -0.33(-1.89%) |
Dec 04, 2020 | 17.26 | 17.68 | 17.26 | 17.64 | 4,227 | +0.42(+2.46%) |
Dec 03, 2020 | 17.32 | 17.37 | 17.14 | 17.21 | 3,488 | -0.09(-0.50%) |
Dec 02, 2020 | 17.29 | 17.30 | 17.23 | 17.30 | 612 | +0.23(+1.33%) |
Dec 01, 2020 | 17.05 | 17.14 | 16.80 | 17.07 | 3,022 | +0.11(+0.65%) |
Nov 30, 2020 | 17.00 | 17.09 | 16.72 | 16.96 | 9,967 | +0.25(+1.49%) |
Nov 27, 2020 | 16.69 | 16.78 | 16.65 | 16.72 | 6,869 | +0.32(+1.95%) |
Nov 25, 2020 | 16.47 | 16.56 | 16.37 | 16.40 | 23,646 | -0.02(-0.10%) |
Nov 24, 2020 | 16.28 | 16.42 | 16.20 | 16.41 | 15,006 | +0.24(+1.50%) |
Nov 23, 2020 | 15.91 | 16.26 | 15.78 | 16.17 | 13,469 | +0.38(+2.42%) |
Nov 20, 2020 | 15.82 | 15.97 | 15.79 | 15.79 | 528 | +0.11(+0.70%) |
Nov 19, 2020 | 15.77 | 15.83 | 15.68 | 15.68 | 4,120 | -0.37(-2.31%) |
Nov 18, 2020 | 15.86 | 16.12 | 15.86 | 16.05 | 2,541 | +0.11(+0.66%) |
Nov 17, 2020 | 15.90 | 15.95 | 15.82 | 15.94 | 10,150 | +0.05(+0.29%) |
Nov 16, 2020 | 15.90 | 15.90 | 15.90 | 15.90 | 338 | +0.23(+1.45%) |
Nov 13, 2020 | 15.80 | 15.81 | 15.59 | 15.67 | 3,038 | +0.06(+0.39%) |
Nov 12, 2020 | 15.73 | 15.73 | 15.58 | 15.61 | 1,830 | -0.05(-0.34%) |
Nov 11, 2020 | 15.82 | 15.82 | 15.59 | 15.66 | 2,743 | -0.12(-0.77%) |
Nov 10, 2020 | 15.87 | 15.87 | 15.77 | 15.78 | 2,014 | +0.02(+0.12%) |
Nov 09, 2020 | 15.90 | 15.90 | 15.56 | 15.77 | 4,458 | +0.32(+2.04%) |
Nov 06, 2020 | 15.65 | 15.75 | 15.45 | 15.45 | 7,926 | -0.01(-0.05%) |
Nov 05, 2020 | 15.24 | 15.59 | 15.24 | 15.46 | 8,055 | +0.20(+1.34%) |
Nov 04, 2020 | 15.15 | 15.32 | 15.08 | 15.25 | 4,536 | +0.27(+1.77%) |
Nov 03, 2020 | 14.79 | 15.07 | 14.79 | 14.99 | 3,496 | +0.50(+3.46%) |