Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.47 | 17.76 | 16.90 | 17.35 | 137,700 | -0.54(-3.02%) |
Jan 28, 2021 | 17.41 | 18.03 | 16.90 | 17.89 | 231,546 | +0.71(+4.13%) |
Jan 27, 2021 | 17.34 | 18.23 | 17.07 | 17.18 | 363,190 | -1.17(-6.38%) |
Jan 26, 2021 | 18.74 | 18.86 | 17.91 | 18.35 | 167,432 | -0.26(-1.40%) |
Jan 25, 2021 | 18.77 | 18.95 | 18.22 | 18.61 | 218,024 | -0.15(-0.80%) |
Jan 22, 2021 | 18.85 | 19.19 | 18.26 | 18.76 | 193,700 | -0.28(-1.47%) |
Jan 21, 2021 | 19.44 | 19.44 | 18.78 | 19.04 | 196,065 | -0.39(-2.01%) |
Jan 20, 2021 | 18.56 | 19.66 | 18.34 | 19.43 | 381,479 | +1.02(+5.54%) |
Jan 19, 2021 | 19.09 | 19.45 | 18.16 | 18.41 | 256,901 | -0.33(-1.76%) |
Jan 15, 2021 | 19.22 | 19.68 | 18.50 | 18.74 | 234,500 | -0.63(-3.25%) |
Jan 14, 2021 | 20.00 | 20.09 | 19.27 | 19.37 | 218,776 | -0.53(-2.66%) |
Jan 13, 2021 | 19.93 | 20.18 | 19.54 | 19.90 | 224,636 | -0.19(-0.92%) |
Jan 12, 2021 | 20.07 | 20.27 | 19.35 | 20.09 | 458,476 | +0.52(+2.63%) |
Jan 11, 2021 | 19.72 | 20.34 | 19.35 | 19.57 | 212,143 | +0.05(+0.26%) |
Jan 08, 2021 | 19.90 | 20.83 | 18.89 | 19.52 | 456,000 | -0.10(-0.51%) |
Jan 07, 2021 | 18.95 | 19.63 | 18.85 | 19.62 | 172,668 | +0.94(+5.03%) |
Jan 06, 2021 | 18.11 | 18.82 | 17.92 | 18.68 | 306,615 | +0.68(+3.78%) |
Jan 05, 2021 | 17.43 | 18.20 | 17.43 | 18.00 | 231,865 | +0.49(+2.80%) |
Jan 04, 2021 | 18.11 | 18.20 | 17.10 | 17.51 | 193,779 | -0.39(-2.18%) |
Dec 31, 2020 | 17.90 | 17.90 | 17.90 | 113,799 | +0.20(+1.13%) | |
Dec 30, 2020 | 17.48 | 18.05 | 17.11 | 17.70 | 113,799 | +0.21(+1.20%) |
Dec 29, 2020 | 17.81 | 18.13 | 17.20 | 17.49 | 173,367 | -0.47(-2.62%) |
Dec 28, 2020 | 17.92 | 18.16 | 17.71 | 17.96 | 151,096 | +0.25(+1.41%) |
Dec 24, 2020 | 17.82 | 18.00 | 17.55 | 17.71 | 58,900 | -0.14(-0.78%) |
Dec 23, 2020 | 17.75 | 18.43 | 17.60 | 17.85 | 209,686 | +0.18(+1.02%) |
Dec 22, 2020 | 17.19 | 17.87 | 17.04 | 17.67 | 195,810 | +0.60(+3.51%) |
Dec 21, 2020 | 16.42 | 17.09 | 16.20 | 17.07 | 169,982 | +0.10(+0.59%) |
Dec 18, 2020 | 17.09 | 17.28 | 16.42 | 16.97 | 538,900 | -0.05(-0.29%) |
Dec 17, 2020 | 16.89 | 17.19 | 16.56 | 17.02 | 143,407 | +0.26(+1.55%) |
Dec 16, 2020 | 16.50 | 16.96 | 16.27 | 16.76 | 118,934 | +0.26(+1.58%) |
Dec 15, 2020 | 16.16 | 16.63 | 15.93 | 16.50 | 147,227 | +0.52(+3.25%) |
Dec 14, 2020 | 16.32 | 16.54 | 15.94 | 15.98 | 128,508 | -0.22(-1.36%) |
Dec 11, 2020 | 16.28 | 16.57 | 15.67 | 16.20 | 263,600 | -0.34(-2.06%) |
Dec 10, 2020 | 16.31 | 16.82 | 16.05 | 16.54 | 252,789 | +0.20(+1.22%) |
Dec 09, 2020 | 16.80 | 16.87 | 15.85 | 16.34 | 205,771 | -0.45(-2.68%) |
Dec 08, 2020 | 17.35 | 17.56 | 16.49 | 16.79 | 359,920 | -0.59(-3.39%) |
Dec 07, 2020 | 16.68 | 17.49 | 16.24 | 17.38 | 396,259 | +0.80(+4.83%) |
Dec 04, 2020 | 16.00 | 16.67 | 16.00 | 16.58 | 369,200 | +0.72(+4.54%) |
Dec 03, 2020 | 15.33 | 15.94 | 14.88 | 15.86 | 296,115 | +0.56(+3.66%) |
Dec 02, 2020 | 14.76 | 15.32 | 14.67 | 15.30 | 192,998 | +0.57(+3.87%) |
Dec 01, 2020 | 14.46 | 14.88 | 14.03 | 14.73 | 193,213 | +0.44(+3.08%) |
Nov 30, 2020 | 14.54 | 14.54 | 14.04 | 14.29 | 107,990 | -0.09(-0.63%) |
Nov 27, 2020 | 14.50 | 14.88 | 14.15 | 14.38 | 68,300 | +0.11(+0.77%) |
Nov 25, 2020 | 14.42 | 14.42 | 14.07 | 14.27 | 120,900 | -0.15(-1.04%) |
Nov 24, 2020 | 14.54 | 14.65 | 14.29 | 14.42 | 147,534 | +0.05(+0.35%) |
Nov 23, 2020 | 14.56 | 14.66 | 14.27 | 14.37 | 131,483 | -0.09(-0.62%) |
Nov 20, 2020 | 14.73 | 14.78 | 14.11 | 14.46 | 298,100 | -0.42(-2.82%) |
Nov 19, 2020 | 14.90 | 15.39 | 14.53 | 14.88 | 159,912 | -0.26(-1.72%) |
Nov 18, 2020 | 15.25 | 15.55 | 15.12 | 15.14 | 172,458 | -0.11(-0.72%) |
Nov 17, 2020 | 14.99 | 15.39 | 14.70 | 15.25 | 221,930 | +0.14(+0.93%) |
Nov 16, 2020 | 14.92 | 15.11 | 14.63 | 15.11 | 215,701 | +0.47(+3.21%) |
Nov 13, 2020 | 14.61 | 14.74 | 14.28 | 14.64 | 167,300 | +0.17(+1.17%) |
Nov 12, 2020 | 14.57 | 14.78 | 14.13 | 14.47 | 139,715 | -0.22(-1.53%) |
Nov 11, 2020 | 14.67 | 14.89 | 14.19 | 14.70 | 172,312 | +0.01(+0.03%) |
Nov 10, 2020 | 14.33 | 14.76 | 13.99 | 14.69 | 238,063 | +0.40(+2.80%) |
Nov 09, 2020 | 14.57 | 15.32 | 14.22 | 14.29 | 330,255 | +0.40(+2.88%) |
Nov 06, 2020 | 14.11 | 14.11 | 13.62 | 13.89 | 182,200 | -0.07(-0.50%) |
Nov 05, 2020 | 13.57 | 14.14 | 13.44 | 13.96 | 337,200 | +0.36(+2.65%) |
Nov 04, 2020 | 13.26 | 13.72 | 13.20 | 13.60 | 325,145 | +0.14(+1.04%) |
Nov 03, 2020 | 13.01 | 13.52 | 12.82 | 13.46 | 409,937 | +0.63(+4.91%) |