Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.17 | 18.47 | 17.76 | 18.14 | 224,906 | -0.03(-0.17%) |
Jan 28, 2021 | 18.09 | 18.22 | 17.97 | 18.17 | 184,016 | +0.13(+0.72%) |
Jan 27, 2021 | 18.13 | 18.17 | 17.75 | 18.04 | 248,920 | -0.04(-0.21%) |
Jan 26, 2021 | 17.92 | 18.28 | 17.86 | 18.08 | 450,038 | +0.37(+2.11%) |
Jan 25, 2021 | 17.97 | 18.47 | 17.62 | 17.71 | 802,525 | +1.08(+6.50%) |
Jan 22, 2021 | 16.63 | 16.73 | 16.53 | 16.63 | 56,193 | +0.05(+0.28%) |
Jan 21, 2021 | 16.60 | 16.68 | 16.48 | 16.58 | 96,173 | +0.04(+0.23%) |
Jan 20, 2021 | 16.56 | 16.64 | 16.42 | 16.54 | 97,805 | +0.05(+0.28%) |
Jan 19, 2021 | 16.50 | 16.58 | 16.41 | 16.50 | 68,286 | +0.14(+0.88%) |
Jan 15, 2021 | 16.45 | 16.58 | 16.28 | 16.35 | 83,897 | -0.12(-0.74%) |
Jan 14, 2021 | 16.55 | 16.73 | 16.45 | 16.47 | 94,950 | -0.02(-0.14%) |
Jan 13, 2021 | 16.76 | 16.86 | 16.46 | 16.50 | 104,778 | -0.25(-1.50%) |
Jan 12, 2021 | 16.74 | 16.89 | 16.64 | 16.75 | 97,747 | +0.16(+0.96%) |
Jan 11, 2021 | 16.75 | 16.95 | 16.57 | 16.59 | 118,775 | -0.16(-0.95%) |
Jan 08, 2021 | 17.13 | 17.32 | 16.68 | 16.75 | 114,619 | -0.38(-2.22%) |
Jan 07, 2021 | 17.28 | 17.46 | 17.08 | 17.13 | 88,308 | -0.16(-0.92%) |
Jan 06, 2021 | 17.09 | 17.58 | 17.06 | 17.29 | 79,337 | +0.14(+0.80%) |
Jan 05, 2021 | 16.98 | 17.57 | 16.91 | 17.15 | 80,910 | -0.02(-0.09%) |
Jan 04, 2021 | 18.36 | 18.36 | 17.15 | 17.17 | 152,290 | -0.99(-5.45%) |
Dec 31, 2020 | 18.16 | 18.16 | 18.16 | 210,477 | +0.45(+2.54%) | |
Dec 30, 2020 | 16.38 | 17.88 | 16.38 | 17.71 | 210,477 | +1.32(+8.04%) |
Dec 29, 2020 | 16.95 | 16.95 | 16.27 | 16.39 | 94,080 | -0.39(-2.31%) |
Dec 28, 2020 | 17.05 | 17.24 | 16.59 | 16.78 | 80,510 | -0.12(-0.72%) |
Dec 24, 2020 | 17.21 | 17.30 | 16.82 | 16.90 | 22,582 | -0.24(-1.42%) |
Dec 23, 2020 | 17.36 | 17.44 | 17.08 | 17.14 | 43,854 | -0.05(-0.31%) |
Dec 22, 2020 | 17.46 | 17.51 | 17.01 | 17.20 | 210,963 | -0.25(-1.44%) |
Dec 21, 2020 | 17.21 | 17.50 | 17.05 | 17.45 | 74,789 | +0.27(+1.60%) |
Dec 18, 2020 | 17.13 | 17.33 | 16.91 | 17.18 | 199,698 | +0.40(+2.41%) |
Dec 17, 2020 | 16.27 | 16.91 | 16.09 | 16.77 | 134,500 | +0.69(+4.26%) |
Dec 16, 2020 | 15.93 | 16.16 | 15.93 | 16.09 | 121,255 | +0.08(+0.52%) |
Dec 15, 2020 | 16.11 | 16.11 | 15.61 | 16.00 | 588,790 | +0.07(+0.43%) |
Dec 14, 2020 | 16.31 | 16.44 | 15.90 | 15.93 | 67,301 | -0.25(-1.55%) |
Dec 11, 2020 | 16.34 | 16.47 | 16.03 | 16.18 | 91,905 | -0.11(-0.70%) |
Dec 10, 2020 | 16.37 | 16.67 | 16.28 | 16.30 | 35,505 | -0.06(-0.37%) |
Dec 09, 2020 | 16.50 | 16.51 | 16.22 | 16.36 | 60,411 | -0.02(-0.09%) |
Dec 08, 2020 | 16.42 | 16.59 | 16.34 | 16.38 | 35,574 | +0.00(+0.00%) |
Dec 07, 2020 | 16.92 | 17.02 | 16.38 | 16.38 | 63,056 | -0.41(-2.45%) |
Dec 04, 2020 | 16.76 | 17.06 | 16.59 | 16.79 | 170,026 | +0.08(+0.46%) |
Dec 03, 2020 | 16.58 | 16.75 | 16.46 | 16.71 | 30,630 | +0.22(+1.34%) |
Dec 02, 2020 | 16.15 | 16.79 | 16.15 | 16.49 | 32,924 | +0.30(+1.88%) |
Dec 01, 2020 | 16.28 | 16.52 | 16.09 | 16.18 | 44,819 | +0.02(+0.09%) |
Nov 30, 2020 | 16.70 | 16.70 | 16.12 | 16.17 | 51,598 | -0.55(-3.28%) |
Nov 27, 2020 | 16.55 | 16.81 | 16.34 | 16.72 | 104,641 | -0.08(-0.45%) |
Nov 25, 2020 | 16.09 | 16.86 | 16.02 | 16.79 | 100,440 | +0.83(+5.20%) |
Nov 24, 2020 | 16.05 | 16.12 | 15.84 | 15.96 | 75,406 | +0.21(+1.35%) |
Nov 23, 2020 | 15.26 | 16.15 | 15.26 | 15.75 | 73,795 | +0.41(+2.68%) |
Nov 20, 2020 | 15.25 | 15.42 | 15.01 | 15.34 | 59,870 | +0.23(+1.51%) |
Nov 19, 2020 | 15.45 | 15.48 | 15.04 | 15.11 | 28,459 | -0.30(-1.93%) |
Nov 18, 2020 | 15.26 | 15.82 | 15.23 | 15.41 | 79,501 | +0.31(+2.07%) |
Nov 17, 2020 | 15.08 | 15.22 | 14.86 | 15.10 | 101,930 | +0.01(+0.05%) |
Nov 16, 2020 | 14.30 | 15.15 | 14.30 | 15.09 | 200,425 | +0.94(+6.68%) |
Nov 13, 2020 | 14.33 | 14.33 | 14.13 | 14.14 | 72,736 | -0.10(-0.70%) |
Nov 12, 2020 | 14.24 | 14.40 | 14.05 | 14.24 | 34,055 | +0.10(+0.70%) |
Nov 11, 2020 | 14.51 | 14.51 | 14.09 | 14.14 | 84,288 | -0.22(-1.54%) |
Nov 10, 2020 | 14.39 | 14.56 | 14.32 | 14.36 | 42,502 | +0.02(+0.11%) |
Nov 09, 2020 | 14.41 | 14.58 | 14.28 | 14.35 | 86,029 | +0.30(+2.11%) |
Nov 06, 2020 | 14.69 | 14.77 | 14.01 | 14.05 | 35,580 | -0.40(-2.79%) |
Nov 05, 2020 | 13.52 | 14.49 | 13.52 | 14.46 | 79,602 | +0.97(+7.22%) |
Nov 04, 2020 | 13.62 | 13.73 | 13.24 | 13.48 | 123,906 | -0.07(-0.49%) |
Nov 03, 2020 | 13.94 | 14.25 | 13.47 | 13.55 | 96,583 | +0.11(+0.83%) |