Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.13 | 16.70 | 15.38 | 16.55 | 191,330 | +0.55(+3.42%) |
Jan 28, 2021 | 16.16 | 16.75 | 15.75 | 16.01 | 145,208 | +0.06(+0.39%) |
Jan 27, 2021 | 16.42 | 16.92 | 15.76 | 15.94 | 175,926 | -0.47(-2.85%) |
Jan 26, 2021 | 16.21 | 17.53 | 16.04 | 16.41 | 323,057 | +0.53(+3.34%) |
Jan 25, 2021 | 15.28 | 16.26 | 15.12 | 15.88 | 272,983 | +0.99(+6.65%) |
Jan 22, 2021 | 14.95 | 15.30 | 14.23 | 14.89 | 168,135 | -0.09(-0.59%) |
Jan 21, 2021 | 16.24 | 17.23 | 14.85 | 14.98 | 587,593 | +0.51(+3.54%) |
Jan 20, 2021 | 14.84 | 15.12 | 14.35 | 14.47 | 71,867 | -0.22(-1.50%) |
Jan 19, 2021 | 14.58 | 15.03 | 14.47 | 14.69 | 102,028 | +0.23(+1.59%) |
Jan 15, 2021 | 14.73 | 15.36 | 14.37 | 14.46 | 94,477 | -0.47(-3.14%) |
Jan 14, 2021 | 15.03 | 15.57 | 14.75 | 14.93 | 119,593 | +0.02(+0.12%) |
Jan 13, 2021 | 14.95 | 15.11 | 14.68 | 14.91 | 44,496 | -0.11(-0.76%) |
Jan 12, 2021 | 15.64 | 15.77 | 14.89 | 15.02 | 95,102 | -0.67(-4.28%) |
Jan 11, 2021 | 15.33 | 15.85 | 14.91 | 15.70 | 118,583 | +0.24(+1.54%) |
Jan 08, 2021 | 14.76 | 15.49 | 14.76 | 15.46 | 85,199 | +0.69(+4.67%) |
Jan 07, 2021 | 14.27 | 15.02 | 14.21 | 14.77 | 106,396 | +0.57(+4.05%) |
Jan 06, 2021 | 14.07 | 14.58 | 14.05 | 14.19 | 88,751 | +0.12(+0.88%) |
Jan 05, 2021 | 14.26 | 14.54 | 13.99 | 14.07 | 78,065 | -0.22(-1.55%) |
Jan 04, 2021 | 13.62 | 14.49 | 13.61 | 14.29 | 146,154 | +0.46(+3.32%) |
Dec 31, 2020 | 13.83 | 13.83 | 13.83 | 121,083 | -0.26(-1.82%) | |
Dec 30, 2020 | 13.94 | 14.17 | 13.58 | 14.09 | 121,083 | +0.13(+0.95%) |
Dec 29, 2020 | 14.79 | 14.98 | 13.83 | 13.96 | 134,159 | -0.80(-5.45%) |
Dec 28, 2020 | 15.01 | 15.06 | 14.61 | 14.76 | 112,350 | +0.01(+0.06%) |
Dec 24, 2020 | 14.85 | 14.95 | 14.50 | 14.75 | 51,368 | +0.23(+1.58%) |
Dec 23, 2020 | 14.96 | 15.03 | 14.41 | 14.52 | 108,753 | -0.26(-1.74%) |
Dec 22, 2020 | 14.87 | 15.20 | 14.59 | 14.78 | 95,257 | -0.19(-1.24%) |
Dec 21, 2020 | 14.97 | 15.69 | 14.67 | 14.96 | 117,609 | -0.09(-0.59%) |
Dec 18, 2020 | 15.83 | 16.01 | 14.92 | 15.05 | 300,968 | -0.82(-5.18%) |
Dec 17, 2020 | 16.16 | 16.51 | 15.48 | 15.87 | 156,442 | -0.34(-2.07%) |
Dec 16, 2020 | 16.47 | 16.67 | 16.13 | 16.21 | 68,840 | -0.27(-1.66%) |
Dec 15, 2020 | 16.79 | 16.79 | 16.33 | 16.48 | 75,448 | -0.25(-1.48%) |
Dec 14, 2020 | 16.71 | 17.09 | 16.62 | 16.73 | 73,532 | +0.13(+0.80%) |
Dec 11, 2020 | 16.52 | 16.91 | 16.15 | 16.60 | 59,967 | +0.09(+0.54%) |
Dec 10, 2020 | 16.11 | 16.55 | 15.97 | 16.51 | 38,862 | +0.29(+1.80%) |
Dec 09, 2020 | 16.56 | 16.70 | 15.97 | 16.22 | 65,525 | -0.15(-0.92%) |
Dec 08, 2020 | 16.25 | 16.66 | 15.96 | 16.37 | 68,161 | +0.06(+0.38%) |
Dec 07, 2020 | 16.84 | 17.08 | 16.21 | 16.31 | 59,144 | -0.53(-3.15%) |
Dec 04, 2020 | 16.61 | 17.10 | 16.56 | 16.84 | 49,897 | +0.34(+2.04%) |
Dec 03, 2020 | 16.78 | 17.00 | 16.41 | 16.50 | 35,912 | -0.11(-0.69%) |
Dec 02, 2020 | 16.55 | 16.86 | 16.29 | 16.62 | 74,296 | -0.12(-0.74%) |
Dec 01, 2020 | 17.00 | 17.15 | 16.65 | 16.74 | 62,366 | -0.11(-0.63%) |
Nov 30, 2020 | 17.34 | 17.53 | 16.52 | 16.85 | 164,387 | -0.29(-1.70%) |
Nov 27, 2020 | 16.64 | 17.39 | 16.64 | 17.14 | 110,091 | +0.86(+5.27%) |
Nov 25, 2020 | 16.34 | 16.41 | 15.82 | 16.28 | 111,335 | +0.08(+0.49%) |
Nov 24, 2020 | 16.35 | 16.72 | 16.04 | 16.20 | 117,557 | +0.06(+0.38%) |
Nov 23, 2020 | 15.86 | 16.47 | 15.61 | 16.14 | 184,250 | +0.75(+4.88%) |
Nov 20, 2020 | 17.41 | 17.49 | 15.38 | 15.39 | 365,235 | -2.01(-11.53%) |
Nov 19, 2020 | 17.31 | 17.93 | 16.79 | 17.39 | 155,262 | +0.66(+3.96%) |
Nov 18, 2020 | 16.97 | 16.97 | 16.58 | 16.73 | 48,635 | -0.19(-1.10%) |
Nov 17, 2020 | 16.92 | 17.38 | 16.76 | 16.92 | 43,036 | -0.24(-1.39%) |
Nov 16, 2020 | 17.57 | 17.75 | 16.93 | 17.15 | 96,381 | -0.11(-0.67%) |
Nov 13, 2020 | 17.22 | 17.43 | 16.83 | 17.27 | 44,013 | +0.22(+1.30%) |
Nov 12, 2020 | 17.49 | 17.49 | 16.84 | 17.05 | 52,652 | -0.39(-2.23%) |
Nov 11, 2020 | 17.41 | 17.49 | 16.82 | 17.44 | 81,095 | +0.20(+1.18%) |
Nov 10, 2020 | 16.19 | 17.24 | 15.81 | 17.23 | 99,321 | +0.95(+5.86%) |
Nov 09, 2020 | 16.76 | 16.79 | 16.01 | 16.28 | 103,206 | -0.11(-0.70%) |
Nov 06, 2020 | 17.01 | 17.14 | 16.33 | 16.39 | 43,674 | -0.78(-4.53%) |
Nov 05, 2020 | 17.24 | 17.24 | 16.86 | 17.17 | 63,009 | +0.24(+1.41%) |
Nov 04, 2020 | 16.16 | 17.37 | 16.16 | 16.93 | 119,719 | +0.79(+4.87%) |
Nov 03, 2020 | 15.73 | 16.24 | 15.59 | 16.15 | 95,799 | +0.38(+2.41%) |