Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.08 | 17.10 | 15.91 | 16.07 | 198,796 | +0.18(+1.13%) |
Jan 28, 2021 | 15.64 | 16.08 | 15.26 | 15.89 | 110,048 | +0.25(+1.59%) |
Jan 27, 2021 | 15.95 | 16.39 | 15.36 | 15.64 | 157,649 | -0.52(-3.21%) |
Jan 26, 2021 | 17.41 | 17.57 | 15.96 | 16.16 | 174,215 | -0.84(-4.93%) |
Jan 25, 2021 | 17.91 | 17.91 | 16.83 | 17.00 | 127,172 | -0.63(-3.57%) |
Jan 22, 2021 | 17.29 | 17.68 | 16.84 | 17.63 | 117,693 | +0.12(+0.68%) |
Jan 21, 2021 | 17.57 | 18.03 | 17.04 | 17.51 | 106,456 | -0.01(-0.06%) |
Jan 20, 2021 | 18.53 | 18.55 | 17.31 | 17.52 | 166,810 | -0.94(-5.08%) |
Jan 19, 2021 | 18.03 | 19.26 | 17.68 | 18.45 | 153,967 | +0.78(+4.40%) |
Jan 15, 2021 | 18.79 | 18.92 | 17.46 | 17.68 | 184,660 | -1.32(-6.93%) |
Jan 14, 2021 | 19.00 | 19.53 | 18.45 | 18.99 | 149,799 | +0.08(+0.42%) |
Jan 13, 2021 | 19.00 | 19.47 | 18.70 | 18.91 | 111,373 | +0.21(+1.12%) |
Jan 12, 2021 | 18.70 | 19.01 | 18.25 | 18.70 | 137,210 | +0.14(+0.75%) |
Jan 11, 2021 | 19.25 | 19.47 | 18.32 | 18.56 | 209,185 | -0.79(-4.07%) |
Jan 08, 2021 | 17.89 | 19.95 | 17.85 | 19.35 | 428,569 | +1.76(+9.98%) |
Jan 07, 2021 | 17.30 | 18.09 | 16.96 | 17.60 | 378,533 | +0.30(+1.73%) |
Jan 06, 2021 | 17.22 | 17.38 | 16.67 | 17.30 | 178,126 | +0.46(+2.72%) |
Jan 05, 2021 | 17.21 | 17.46 | 16.74 | 16.84 | 222,594 | -0.20(-1.17%) |
Jan 04, 2021 | 17.02 | 17.76 | 16.59 | 17.04 | 238,974 | +0.15(+0.89%) |
Dec 31, 2020 | 16.89 | 16.89 | 16.89 | 298,088 | +0.25(+1.50%) | |
Dec 30, 2020 | 17.44 | 17.61 | 16.58 | 16.64 | 298,088 | -0.75(-4.30%) |
Dec 29, 2020 | 17.56 | 17.56 | 16.58 | 17.39 | 186,587 | -0.02(-0.11%) |
Dec 28, 2020 | 17.42 | 17.83 | 17.19 | 17.41 | 178,406 | -0.03(-0.17%) |
Dec 24, 2020 | 17.13 | 17.58 | 16.46 | 17.44 | 102,856 | +0.40(+2.34%) |
Dec 23, 2020 | 15.87 | 17.39 | 15.83 | 17.04 | 236,025 | +1.30(+8.24%) |
Dec 22, 2020 | 15.66 | 15.98 | 15.27 | 15.74 | 212,421 | +0.08(+0.51%) |
Dec 21, 2020 | 17.11 | 17.11 | 14.57 | 15.66 | 666,150 | -1.53(-8.88%) |
Dec 18, 2020 | 17.75 | 17.85 | 17.14 | 17.19 | 161,904 | -0.28(-1.60%) |
Dec 17, 2020 | 16.81 | 17.83 | 16.49 | 17.47 | 237,187 | +0.82(+4.91%) |
Dec 16, 2020 | 17.27 | 17.36 | 16.62 | 16.65 | 111,537 | -0.48(-2.80%) |
Dec 15, 2020 | 17.27 | 17.27 | 16.81 | 17.13 | 67,878 | -0.03(-0.17%) |
Dec 14, 2020 | 16.79 | 17.42 | 16.46 | 17.16 | 185,236 | +0.17(+1.00%) |
Dec 11, 2020 | 17.41 | 17.45 | 16.82 | 16.99 | 109,774 | -0.22(-1.28%) |
Dec 10, 2020 | 16.31 | 17.34 | 16.03 | 17.21 | 207,616 | +0.89(+5.44%) |
Dec 09, 2020 | 16.14 | 16.97 | 15.83 | 16.32 | 230,790 | +0.16(+0.99%) |
Dec 08, 2020 | 16.16 | 16.69 | 15.89 | 16.16 | 153,170 | -0.15(-0.92%) |
Dec 07, 2020 | 16.46 | 16.51 | 15.67 | 16.31 | 111,136 | -0.08(-0.49%) |
Dec 04, 2020 | 16.12 | 16.60 | 16.12 | 16.39 | 161,001 | +0.41(+2.56%) |
Dec 03, 2020 | 15.38 | 16.12 | 15.38 | 15.98 | 105,107 | +0.70(+4.57%) |
Dec 02, 2020 | 15.40 | 15.85 | 15.07 | 15.28 | 107,588 | -0.13(-0.84%) |
Dec 01, 2020 | 17.46 | 17.46 | 15.34 | 15.41 | 237,137 | -1.69(-9.86%) |
Nov 30, 2020 | 17.36 | 17.46 | 16.48 | 17.10 | 276,602 | +0.25(+1.48%) |
Nov 27, 2020 | 16.19 | 16.97 | 15.95 | 16.85 | 159,197 | +0.67(+4.13%) |
Nov 25, 2020 | 15.80 | 16.48 | 15.29 | 16.18 | 219,147 | +0.35(+2.21%) |
Nov 24, 2020 | 15.78 | 16.32 | 15.41 | 15.83 | 237,093 | +0.35(+2.25%) |
Nov 23, 2020 | 15.15 | 15.56 | 14.76 | 15.48 | 278,456 | +0.36(+2.37%) |
Nov 20, 2020 | 14.86 | 15.21 | 14.58 | 15.12 | 119,398 | +0.08(+0.53%) |
Nov 19, 2020 | 14.18 | 15.28 | 13.98 | 15.04 | 182,174 | +0.77(+5.38%) |
Nov 18, 2020 | 14.02 | 15.03 | 14.02 | 14.27 | 257,430 | +0.29(+2.07%) |
Nov 17, 2020 | 13.35 | 14.26 | 12.99 | 13.98 | 287,917 | +0.47(+3.47%) |
Nov 16, 2020 | 13.29 | 13.60 | 12.63 | 13.52 | 252,817 | +0.63(+4.88%) |
Nov 13, 2020 | 12.30 | 13.12 | 12.30 | 12.89 | 240,299 | +0.74(+6.08%) |
Nov 12, 2020 | 12.36 | 12.40 | 11.91 | 12.15 | 227,846 | -0.36(-2.87%) |
Nov 11, 2020 | 13.29 | 13.31 | 12.00 | 12.51 | 269,404 | -0.65(-4.91%) |
Nov 10, 2020 | 13.16 | 13.27 | 12.72 | 13.15 | 200,632 | +0.16(+1.22%) |
Nov 09, 2020 | 12.82 | 13.46 | 12.49 | 13.00 | 227,840 | +1.04(+8.73%) |
Nov 06, 2020 | 11.75 | 12.35 | 11.73 | 11.95 | 120,176 | +0.41(+3.53%) |
Nov 05, 2020 | 11.48 | 11.86 | 11.33 | 11.54 | 124,530 | +0.20(+1.75%) |
Nov 04, 2020 | 11.14 | 11.73 | 10.95 | 11.35 | 82,915 | -0.06(-0.52%) |
Nov 03, 2020 | 10.99 | 11.49 | 10.73 | 11.41 | 161,316 | +0.40(+3.61%) |