Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.85 | 18.92 | 18.48 | 18.58 | 25,400 | -0.87(-4.47%) |
Jan 28, 2021 | 19.43 | 19.52 | 19.22 | 19.45 | 16,718 | -0.05(-0.26%) |
Jan 27, 2021 | 19.31 | 19.87 | 19.30 | 19.50 | 48,983 | -0.75(-3.70%) |
Jan 26, 2021 | 20.34 | 20.85 | 20.24 | 20.25 | 17,977 | -0.01(-0.05%) |
Jan 25, 2021 | 20.13 | 20.26 | 20.13 | 20.26 | 20,316 | -0.30(-1.46%) |
Jan 22, 2021 | 20.35 | 20.56 | 20.35 | 20.56 | 33,500 | -0.20(-0.96%) |
Jan 21, 2021 | 20.87 | 20.89 | 20.66 | 20.76 | 26,823 | -0.57(-2.67%) |
Jan 20, 2021 | 21.47 | 21.47 | 21.17 | 21.33 | 23,155 | +0.58(+2.82%) |
Jan 19, 2021 | 20.83 | 20.83 | 20.68 | 20.75 | 41,826 | +0.36(+1.74%) |
Jan 15, 2021 | 20.69 | 20.78 | 20.22 | 20.39 | 29,400 | -0.38(-1.83%) |
Jan 14, 2021 | 20.68 | 20.81 | 20.56 | 20.77 | 28,451 | +0.21(+1.02%) |
Jan 13, 2021 | 20.22 | 20.71 | 20.22 | 20.56 | 51,757 | +0.77(+3.89%) |
Jan 12, 2021 | 19.63 | 19.87 | 19.63 | 19.79 | 9,473 | +0.11(+0.56%) |
Jan 11, 2021 | 19.59 | 19.80 | 19.51 | 19.68 | 41,124 | +0.26(+1.34%) |
Jan 08, 2021 | 19.38 | 19.43 | 19.11 | 19.42 | 22,100 | +0.50(+2.65%) |
Jan 07, 2021 | 19.30 | 19.30 | 18.90 | 18.92 | 32,405 | +0.57(+3.10%) |
Jan 06, 2021 | 18.06 | 18.40 | 18.06 | 18.35 | 14,106 | +0.22(+1.21%) |
Jan 05, 2021 | 17.47 | 18.22 | 17.47 | 18.13 | 35,837 | +0.58(+3.30%) |
Jan 04, 2021 | 17.83 | 17.88 | 17.38 | 17.55 | 19,701 | +0.07(+0.40%) |
Dec 31, 2020 | 17.48 | 17.48 | 17.48 | 11,127 | -0.09(-0.51%) | |
Dec 30, 2020 | 17.50 | 17.80 | 17.50 | 17.57 | 11,127 | +0.18(+1.04%) |
Dec 29, 2020 | 17.66 | 17.66 | 17.31 | 17.39 | 29,383 | +0.03(+0.17%) |
Dec 28, 2020 | 17.53 | 17.53 | 17.30 | 17.36 | 4,925 | -0.02(-0.12%) |
Dec 24, 2020 | 16.96 | 17.38 | 16.96 | 17.38 | 5,400 | +0.10(+0.58%) |
Dec 23, 2020 | 16.57 | 17.36 | 16.57 | 17.28 | 43,888 | +0.52(+3.07%) |
Dec 22, 2020 | 16.82 | 16.83 | 16.73 | 16.77 | 26,519 | -0.31(-1.84%) |
Dec 21, 2020 | 17.23 | 17.38 | 17.05 | 17.08 | 14,806 | -0.78(-4.37%) |
Dec 18, 2020 | 18.00 | 18.00 | 17.86 | 17.86 | 26,700 | -0.13(-0.72%) |
Dec 17, 2020 | 18.00 | 18.06 | 17.93 | 17.99 | 17,197 | +0.61(+3.51%) |
Dec 16, 2020 | 17.39 | 17.41 | 17.24 | 17.38 | 10,063 | +0.00(+0.00%) |
Dec 15, 2020 | 17.05 | 17.38 | 17.05 | 17.38 | 10,746 | +0.00(+0.00%) |
Dec 14, 2020 | 17.49 | 17.68 | 17.38 | 17.38 | 20,603 | -0.21(-1.19%) |
Dec 11, 2020 | 17.73 | 17.99 | 17.50 | 17.59 | 12,700 | +0.34(+1.94%) |
Dec 10, 2020 | 17.24 | 17.30 | 17.21 | 17.25 | 43,450 | +0.27(+1.59%) |
Dec 09, 2020 | 17.26 | 17.49 | 16.89 | 16.98 | 7,851 | -0.16(-0.90%) |
Dec 08, 2020 | 17.13 | 17.16 | 17.08 | 17.14 | 37,392 | +0.05(+0.29%) |
Dec 07, 2020 | 17.20 | 17.20 | 17.08 | 17.09 | 6,568 | -0.11(-0.61%) |
Dec 04, 2020 | 17.11 | 17.29 | 17.11 | 17.20 | 8,000 | +0.21(+1.27%) |
Dec 03, 2020 | 16.56 | 17.10 | 16.56 | 16.98 | 25,620 | +0.15(+0.89%) |
Dec 02, 2020 | 16.68 | 16.83 | 16.64 | 16.83 | 17,948 | +0.42(+2.56%) |
Dec 01, 2020 | 16.45 | 16.71 | 16.37 | 16.41 | 20,465 | -0.08(-0.49%) |
Nov 30, 2020 | 16.91 | 16.91 | 16.43 | 16.49 | 13,674 | -0.49(-2.89%) |
Nov 27, 2020 | 16.22 | 17.32 | 16.22 | 16.98 | 3,500 | -0.10(-0.59%) |
Nov 25, 2020 | 17.05 | 17.14 | 16.98 | 17.08 | 29,100 | +0.19(+1.12%) |
Nov 24, 2020 | 17.17 | 17.17 | 16.78 | 16.89 | 11,786 | +0.56(+3.43%) |
Nov 23, 2020 | 16.36 | 16.37 | 16.20 | 16.33 | 29,254 | +0.36(+2.25%) |
Nov 20, 2020 | 16.01 | 16.01 | 15.86 | 15.97 | 12,700 | -0.07(-0.44%) |
Nov 19, 2020 | 16.10 | 16.10 | 15.82 | 16.04 | 8,816 | +0.20(+1.26%) |
Nov 18, 2020 | 15.96 | 15.99 | 15.84 | 15.84 | 20,778 | +0.07(+0.48%) |
Nov 17, 2020 | 15.66 | 15.79 | 15.66 | 15.77 | 8,509 | +0.26(+1.64%) |
Nov 16, 2020 | 15.39 | 15.52 | 15.36 | 15.51 | 12,093 | +0.37(+2.41%) |
Nov 13, 2020 | 15.15 | 15.43 | 14.91 | 15.14 | 27,400 | +0.28(+1.85%) |
Nov 12, 2020 | 15.49 | 15.49 | 14.82 | 14.87 | 30,932 | -0.32(-2.11%) |
Nov 11, 2020 | 15.06 | 15.35 | 14.90 | 15.19 | 20,306 | +0.65(+4.47%) |
Nov 10, 2020 | 13.91 | 14.64 | 13.91 | 14.54 | 45,222 | +0.45(+3.19%) |
Nov 09, 2020 | 14.01 | 14.19 | 13.88 | 14.09 | 46,638 | +0.82(+6.18%) |
Nov 06, 2020 | 13.71 | 13.71 | 12.87 | 13.27 | 59,200 | -0.21(-1.57%) |
Nov 05, 2020 | 13.45 | 13.52 | 13.31 | 13.48 | 40,270 | +0.16(+1.23%) |
Nov 04, 2020 | 13.68 | 13.68 | 12.80 | 13.32 | 41,723 | +0.17(+1.27%) |
Nov 03, 2020 | 13.09 | 13.22 | 13.03 | 13.15 | 59,292 | +0.71(+5.71%) |