Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.78 | 16.90 | 16.02 | 16.07 | 2,731,547 | -0.69(-4.12%) |
Jan 28, 2021 | 17.00 | 17.16 | 16.63 | 16.76 | 948,544 | +0.24(+1.47%) |
Jan 27, 2021 | 16.70 | 17.05 | 16.35 | 16.51 | 827,854 | -0.40(-2.36%) |
Jan 26, 2021 | 17.57 | 17.57 | 16.82 | 16.91 | 706,381 | -0.46(-2.63%) |
Jan 25, 2021 | 17.34 | 17.60 | 17.11 | 17.37 | 686,399 | -0.22(-1.27%) |
Jan 22, 2021 | 17.06 | 17.63 | 17.01 | 17.59 | 1,025,641 | +0.28(+1.63%) |
Jan 21, 2021 | 17.58 | 17.66 | 17.10 | 17.31 | 606,733 | -0.28(-1.60%) |
Jan 20, 2021 | 17.84 | 17.84 | 17.41 | 17.59 | 858,516 | -0.26(-1.47%) |
Jan 19, 2021 | 18.05 | 18.12 | 17.58 | 17.86 | 1,343,264 | -0.09(-0.49%) |
Jan 15, 2021 | 17.55 | 18.09 | 16.97 | 17.94 | 1,219,885 | +0.07(+0.38%) |
Jan 14, 2021 | 17.45 | 17.96 | 17.36 | 17.87 | 811,636 | +0.54(+3.14%) |
Jan 13, 2021 | 17.12 | 17.37 | 17.06 | 17.33 | 1,503,949 | +0.12(+0.68%) |
Jan 12, 2021 | 17.10 | 17.23 | 16.67 | 17.21 | 813,589 | +0.51(+3.02%) |
Jan 11, 2021 | 16.40 | 16.74 | 15.79 | 16.71 | 836,264 | +0.17(+1.00%) |
Jan 08, 2021 | 17.17 | 17.19 | 16.17 | 16.54 | 863,909 | -0.49(-2.88%) |
Jan 07, 2021 | 17.22 | 17.62 | 16.93 | 17.03 | 906,783 | +0.07(+0.43%) |
Jan 06, 2021 | 16.39 | 17.48 | 15.87 | 16.96 | 1,888,392 | +1.07(+6.73%) |
Jan 05, 2021 | 15.81 | 16.13 | 15.32 | 15.89 | 983,087 | +0.31(+2.00%) |
Jan 04, 2021 | 15.60 | 15.67 | 15.14 | 15.58 | 1,015,237 | +0.11(+0.69%) |
Dec 31, 2020 | 15.47 | 15.47 | 15.47 | 1,363,481 | +0.23(+1.53%) | |
Dec 30, 2020 | 15.24 | 15.54 | 15.00 | 15.24 | 1,363,481 | +0.02(+0.13%) |
Dec 29, 2020 | 15.55 | 15.56 | 15.07 | 15.22 | 772,887 | -0.30(-1.94%) |
Dec 28, 2020 | 15.44 | 15.71 | 15.29 | 15.52 | 700,648 | +0.19(+1.27%) |
Dec 24, 2020 | 15.39 | 15.51 | 15.13 | 15.33 | 308,958 | -0.05(-0.32%) |
Dec 23, 2020 | 14.86 | 15.38 | 14.77 | 15.38 | 762,524 | +0.67(+4.56%) |
Dec 22, 2020 | 14.82 | 14.89 | 14.63 | 14.71 | 555,496 | -0.18(-1.18%) |
Dec 21, 2020 | 14.95 | 15.09 | 14.70 | 14.88 | 880,636 | +0.01(+0.07%) |
Dec 18, 2020 | 14.89 | 15.19 | 14.76 | 14.87 | 3,727,764 | -0.08(-0.52%) |
Dec 17, 2020 | 15.09 | 15.11 | 14.74 | 14.95 | 544,471 | -0.11(-0.71%) |
Dec 16, 2020 | 15.09 | 15.22 | 14.91 | 15.06 | 637,740 | -0.05(-0.32%) |
Dec 15, 2020 | 15.01 | 15.21 | 14.67 | 15.10 | 629,848 | +0.37(+2.48%) |
Dec 14, 2020 | 14.69 | 14.84 | 14.65 | 14.74 | 918,087 | +0.29(+2.00%) |
Dec 11, 2020 | 14.41 | 14.66 | 14.37 | 14.45 | 611,354 | -0.19(-1.28%) |
Dec 10, 2020 | 14.70 | 14.70 | 14.45 | 14.64 | 454,727 | -0.02(-0.16%) |
Dec 09, 2020 | 14.87 | 14.97 | 14.58 | 14.66 | 620,050 | -0.03(-0.20%) |
Dec 08, 2020 | 14.66 | 14.95 | 14.64 | 14.69 | 539,515 | -0.19(-1.29%) |
Dec 07, 2020 | 14.79 | 14.97 | 14.53 | 14.88 | 803,883 | +0.00(+0.00%) |
Dec 04, 2020 | 14.56 | 14.89 | 14.46 | 14.88 | 508,787 | +0.52(+3.62%) |
Dec 03, 2020 | 14.30 | 14.48 | 13.98 | 14.36 | 715,307 | +0.08(+0.54%) |
Dec 02, 2020 | 13.79 | 14.32 | 13.62 | 14.29 | 704,760 | +0.42(+3.06%) |
Dec 01, 2020 | 13.91 | 14.06 | 13.64 | 13.86 | 764,175 | +0.39(+2.86%) |
Nov 30, 2020 | 14.05 | 14.20 | 13.41 | 13.48 | 838,485 | -0.75(-5.28%) |
Nov 27, 2020 | 14.49 | 14.87 | 14.03 | 14.23 | 225,066 | -0.37(-2.51%) |
Nov 25, 2020 | 14.61 | 14.96 | 14.43 | 14.59 | 554,776 | -0.26(-1.75%) |
Nov 24, 2020 | 14.21 | 14.96 | 14.19 | 14.85 | 1,056,033 | +1.00(+7.23%) |
Nov 23, 2020 | 13.95 | 14.08 | 13.78 | 13.85 | 624,117 | +0.10(+0.70%) |
Nov 20, 2020 | 13.49 | 13.78 | 13.41 | 13.76 | 444,215 | -0.01(-0.07%) |
Nov 19, 2020 | 13.79 | 13.83 | 13.52 | 13.77 | 498,219 | -0.11(-0.76%) |
Nov 18, 2020 | 14.28 | 14.35 | 13.87 | 13.87 | 517,426 | -0.24(-1.71%) |
Nov 17, 2020 | 13.97 | 14.22 | 13.58 | 14.11 | 624,498 | -0.12(-0.81%) |
Nov 16, 2020 | 14.14 | 14.29 | 13.93 | 14.23 | 722,751 | +0.73(+5.42%) |
Nov 13, 2020 | 13.14 | 13.65 | 13.14 | 13.50 | 786,487 | +0.45(+3.47%) |
Nov 12, 2020 | 13.06 | 13.24 | 12.86 | 13.04 | 930,106 | -0.32(-2.38%) |
Nov 11, 2020 | 13.99 | 14.10 | 13.17 | 13.36 | 1,019,407 | -0.64(-4.54%) |
Nov 10, 2020 | 13.44 | 14.32 | 13.43 | 14.00 | 885,861 | +0.48(+3.56%) |
Nov 09, 2020 | 12.79 | 13.95 | 12.48 | 13.51 | 844,345 | +1.89(+16.24%) |
Nov 06, 2020 | 12.08 | 12.18 | 11.59 | 11.63 | 408,296 | -0.38(-3.13%) |
Nov 05, 2020 | 11.54 | 12.10 | 11.54 | 12.00 | 746,373 | +0.46(+4.01%) |
Nov 04, 2020 | 12.24 | 12.24 | 11.47 | 11.54 | 602,400 | -1.08(-8.55%) |
Nov 03, 2020 | 12.62 | 12.76 | 12.42 | 12.62 | 505,130 | +0.31(+2.50%) |