Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.45 | 17.64 | 17.34 | 17.52 | 2,054,800 | +0.10(+0.57%) |
Jan 28, 2021 | 17.48 | 17.60 | 17.41 | 17.42 | 1,895,315 | -0.12(-0.68%) |
Jan 27, 2021 | 17.53 | 17.59 | 16.52 | 17.54 | 1,996,156 | -0.06(-0.34%) |
Jan 26, 2021 | 17.59 | 17.64 | 17.52 | 17.60 | 1,609,605 | +0.01(+0.06%) |
Jan 25, 2021 | 17.60 | 17.74 | 17.50 | 17.59 | 1,653,156 | -0.05(-0.28%) |
Jan 22, 2021 | 17.56 | 17.71 | 17.52 | 17.64 | 1,094,300 | +0.08(+0.46%) |
Jan 21, 2021 | 17.55 | 17.60 | 17.50 | 17.56 | 1,040,606 | +0.02(+0.11%) |
Jan 20, 2021 | 17.59 | 17.61 | 17.51 | 17.54 | 1,104,679 | -0.05(-0.28%) |
Jan 19, 2021 | 17.75 | 17.75 | 17.51 | 17.59 | 953,642 | +0.00(+0.00%) |
Jan 15, 2021 | 17.63 | 17.83 | 17.56 | 17.59 | 1,985,100 | -0.13(-0.73%) |
Jan 14, 2021 | 17.65 | 17.94 | 17.65 | 17.72 | 1,209,684 | +0.05(+0.28%) |
Jan 13, 2021 | 17.52 | 17.67 | 17.47 | 17.67 | 2,087,857 | +0.14(+0.80%) |
Jan 12, 2021 | 17.50 | 17.68 | 17.42 | 17.53 | 1,920,719 | +0.03(+0.17%) |
Jan 11, 2021 | 17.54 | 17.61 | 17.33 | 17.50 | 1,790,593 | -0.04(-0.23%) |
Jan 08, 2021 | 17.71 | 17.79 | 17.36 | 17.54 | 1,874,400 | -0.23(-1.29%) |
Jan 07, 2021 | 17.74 | 17.88 | 17.52 | 17.77 | 1,935,032 | -0.18(-1.00%) |
Jan 06, 2021 | 17.72 | 17.95 | 17.55 | 17.95 | 4,248,449 | +0.25(+1.41%) |
Jan 05, 2021 | 17.68 | 17.78 | 17.62 | 17.70 | 1,506,910 | +0.02(+0.11%) |
Jan 04, 2021 | 17.72 | 17.78 | 17.52 | 17.68 | 1,929,472 | +0.13(+0.74%) |
Dec 31, 2020 | 17.55 | 17.55 | 17.55 | 1,760,841 | -0.18(-1.04%) | |
Dec 30, 2020 | 17.85 | 17.96 | 17.72 | 17.73 | 1,760,841 | -0.18(-0.98%) |
Dec 29, 2020 | 17.90 | 17.93 | 17.62 | 17.91 | 1,920,163 | +0.01(+0.06%) |
Dec 28, 2020 | 17.85 | 17.94 | 17.61 | 17.90 | 3,297,457 | -0.02(-0.11%) |
Dec 24, 2020 | 17.88 | 17.92 | 17.60 | 17.92 | 2,601,900 | +0.02(+0.11%) |
Dec 23, 2020 | 17.50 | 18.08 | 17.47 | 17.90 | 6,990,395 | +0.24(+1.36%) |
Dec 22, 2020 | 17.32 | 17.73 | 16.92 | 17.66 | 16,098,461 | +0.36(+2.08%) |
Dec 21, 2020 | 12.12 | 12.86 | 12.09 | 17.30 | 1,377,891 | +4.85(+38.96%) |
Dec 18, 2020 | 12.13 | 12.57 | 12.13 | 12.45 | 1,855,800 | +0.36(+2.98%) |
Dec 17, 2020 | 12.31 | 12.35 | 11.76 | 12.09 | 1,283,759 | -0.13(-1.06%) |
Dec 16, 2020 | 12.24 | 12.64 | 12.15 | 12.22 | 1,212,346 | +0.05(+0.41%) |
Dec 15, 2020 | 11.67 | 12.22 | 11.29 | 12.17 | 1,298,173 | +0.60(+5.19%) |
Dec 14, 2020 | 11.92 | 11.98 | 11.48 | 11.57 | 1,149,918 | -0.23(-1.95%) |
Dec 11, 2020 | 12.16 | 12.41 | 11.62 | 11.80 | 1,355,900 | -0.48(-3.91%) |
Dec 10, 2020 | 12.15 | 12.38 | 11.93 | 12.28 | 891,279 | +0.02(+0.16%) |
Dec 09, 2020 | 12.50 | 12.71 | 12.15 | 12.26 | 1,238,879 | -0.22(-1.76%) |
Dec 08, 2020 | 12.97 | 13.03 | 12.23 | 12.48 | 1,881,759 | -0.50(-3.85%) |
Dec 07, 2020 | 12.89 | 13.33 | 12.73 | 12.98 | 1,337,710 | +0.00(+0.00%) |
Dec 04, 2020 | 13.19 | 13.56 | 12.87 | 12.98 | 1,871,100 | -0.16(-1.22%) |
Dec 03, 2020 | 14.00 | 14.21 | 12.96 | 13.14 | 3,766,579 | -0.85(-6.08%) |
Dec 02, 2020 | 14.00 | 14.15 | 13.39 | 13.99 | 2,106,150 | -0.32(-2.24%) |
Dec 01, 2020 | 14.24 | 14.35 | 13.59 | 14.31 | 1,441,981 | +0.38(+2.73%) |
Nov 30, 2020 | 14.87 | 14.87 | 13.85 | 13.93 | 2,093,754 | -0.67(-4.59%) |
Nov 27, 2020 | 14.31 | 14.61 | 14.03 | 14.60 | 455,700 | +0.36(+2.53%) |
Nov 25, 2020 | 13.99 | 14.69 | 13.85 | 14.24 | 929,100 | +0.20(+1.42%) |
Nov 24, 2020 | 15.19 | 15.19 | 13.69 | 14.04 | 1,288,420 | -0.75(-5.07%) |
Nov 23, 2020 | 13.93 | 14.88 | 13.93 | 14.79 | 1,129,917 | +0.94(+6.79%) |
Nov 20, 2020 | 14.14 | 14.34 | 13.79 | 13.85 | 923,700 | -0.14(-1.00%) |
Nov 19, 2020 | 13.97 | 14.13 | 13.87 | 13.99 | 637,091 | +0.11(+0.79%) |
Nov 18, 2020 | 13.92 | 14.27 | 13.85 | 13.88 | 638,283 | -0.11(-0.79%) |
Nov 17, 2020 | 13.92 | 14.15 | 13.52 | 13.99 | 943,381 | +0.00(+0.00%) |
Nov 16, 2020 | 14.31 | 14.37 | 13.68 | 13.99 | 571,434 | -0.11(-0.78%) |
Nov 13, 2020 | 13.91 | 14.30 | 13.90 | 14.10 | 532,600 | +0.25(+1.81%) |
Nov 12, 2020 | 13.91 | 14.08 | 13.59 | 13.85 | 516,480 | -0.09(-0.65%) |
Nov 11, 2020 | 13.54 | 14.10 | 13.45 | 13.94 | 939,736 | +0.48(+3.57%) |
Nov 10, 2020 | 13.72 | 14.20 | 13.39 | 13.46 | 1,103,741 | -0.12(-0.88%) |
Nov 09, 2020 | 14.33 | 14.58 | 12.71 | 13.58 | 1,691,291 | -0.56(-3.96%) |
Nov 06, 2020 | 14.18 | 14.63 | 13.87 | 14.14 | 703,300 | -0.12(-0.81%) |
Nov 05, 2020 | 13.57 | 14.45 | 13.53 | 14.26 | 1,064,430 | +1.04(+7.91%) |
Nov 04, 2020 | 14.39 | 14.57 | 13.00 | 13.21 | 1,806,396 | -1.48(-10.07%) |
Nov 03, 2020 | 14.27 | 14.75 | 13.98 | 14.69 | 887,163 | +0.70(+5.00%) |