Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.80 | 17.93 | 17.79 | 17.87 | 12,400 | -0.21(-1.16%) |
Jan 28, 2021 | 18.08 | 18.16 | 18.04 | 18.08 | 20,481 | -0.04(-0.22%) |
Jan 27, 2021 | 18.02 | 18.30 | 18.02 | 18.12 | 14,622 | -0.20(-1.09%) |
Jan 26, 2021 | 18.47 | 18.50 | 18.25 | 18.32 | 14,900 | +0.39(+2.18%) |
Jan 25, 2021 | 17.77 | 17.94 | 17.77 | 17.93 | 6,721 | -0.82(-4.37%) |
Jan 22, 2021 | 18.80 | 18.81 | 18.68 | 18.75 | 12,300 | -0.23(-1.21%) |
Jan 21, 2021 | 19.02 | 19.02 | 18.85 | 18.98 | 26,675 | -0.18(-0.94%) |
Jan 20, 2021 | 19.02 | 19.16 | 19.02 | 19.16 | 8,107 | +0.14(+0.76%) |
Jan 19, 2021 | 18.91 | 19.02 | 18.86 | 19.02 | 25,687 | +0.40(+2.12%) |
Jan 15, 2021 | 18.49 | 18.65 | 18.49 | 18.62 | 6,200 | -0.06(-0.31%) |
Jan 14, 2021 | 18.57 | 18.72 | 18.57 | 18.68 | 7,507 | +0.58(+3.19%) |
Jan 13, 2021 | 18.15 | 18.25 | 18.05 | 18.10 | 11,247 | -0.31(-1.68%) |
Jan 12, 2021 | 18.66 | 18.66 | 18.25 | 18.41 | 18,006 | +0.21(+1.15%) |
Jan 11, 2021 | 18.42 | 18.42 | 18.20 | 18.20 | 6,350 | -0.76(-4.01%) |
Jan 08, 2021 | 18.65 | 18.96 | 18.65 | 18.96 | 25,700 | +1.77(+10.30%) |
Jan 07, 2021 | 16.99 | 17.30 | 16.99 | 17.19 | 29,339 | -0.09(-0.52%) |
Jan 06, 2021 | 17.24 | 17.58 | 17.24 | 17.28 | 11,566 | +0.13(+0.76%) |
Jan 05, 2021 | 17.03 | 17.15 | 16.91 | 17.15 | 13,020 | +0.48(+2.88%) |
Jan 04, 2021 | 17.19 | 17.19 | 16.59 | 16.67 | 22,306 | -0.30(-1.77%) |
Dec 31, 2020 | 16.97 | 16.97 | 16.97 | 12,480 | -0.20(-1.16%) | |
Dec 30, 2020 | 17.67 | 17.67 | 17.17 | 17.17 | 12,480 | -0.16(-0.95%) |
Dec 29, 2020 | 17.54 | 17.55 | 17.25 | 17.33 | 13,027 | +0.22(+1.31%) |
Dec 28, 2020 | 16.98 | 17.39 | 16.98 | 17.11 | 16,420 | -0.07(-0.41%) |
Dec 24, 2020 | 17.14 | 17.19 | 17.12 | 17.18 | 10,000 | -0.05(-0.32%) |
Dec 23, 2020 | 17.18 | 17.25 | 17.15 | 17.23 | 6,197 | +0.38(+2.22%) |
Dec 22, 2020 | 16.95 | 16.96 | 16.77 | 16.86 | 18,128 | -0.17(-1.00%) |
Dec 21, 2020 | 16.56 | 17.06 | 16.48 | 17.03 | 29,155 | -0.30(-1.73%) |
Dec 18, 2020 | 17.33 | 17.36 | 17.23 | 17.33 | 9,300 | -0.02(-0.09%) |
Dec 17, 2020 | 17.41 | 17.43 | 17.30 | 17.34 | 6,802 | -0.18(-1.00%) |
Dec 16, 2020 | 17.50 | 17.52 | 17.39 | 17.52 | 8,558 | -0.30(-1.68%) |
Dec 15, 2020 | 17.41 | 17.82 | 17.38 | 17.82 | 35,714 | +0.32(+1.86%) |
Dec 14, 2020 | 17.74 | 17.75 | 17.50 | 17.50 | 7,791 | -0.08(-0.46%) |
Dec 11, 2020 | 17.61 | 17.65 | 17.48 | 17.57 | 15,800 | -0.19(-1.07%) |
Dec 10, 2020 | 17.68 | 17.83 | 17.66 | 17.77 | 5,468 | +0.00(+0.00%) |
Dec 09, 2020 | 17.78 | 17.81 | 17.64 | 17.77 | 9,289 | -0.23(-1.31%) |
Dec 08, 2020 | 17.98 | 18.00 | 17.94 | 18.00 | 11,814 | -0.19(-1.04%) |
Dec 07, 2020 | 18.37 | 18.37 | 18.14 | 18.19 | 5,790 | -0.36(-1.94%) |
Dec 04, 2020 | 18.53 | 18.55 | 18.47 | 18.55 | 22,100 | +0.44(+2.43%) |
Dec 03, 2020 | 18.24 | 18.26 | 18.10 | 18.11 | 13,982 | +0.29(+1.63%) |
Dec 02, 2020 | 17.63 | 17.95 | 17.62 | 17.82 | 16,010 | +0.23(+1.28%) |
Dec 01, 2020 | 17.43 | 17.75 | 17.42 | 17.59 | 90,038 | +1.07(+6.51%) |
Nov 30, 2020 | 17.09 | 17.11 | 16.52 | 16.52 | 22,874 | -1.00(-5.71%) |
Nov 27, 2020 | 17.65 | 17.65 | 17.41 | 17.52 | 4,600 | +0.51(+3.00%) |
Nov 25, 2020 | 16.80 | 17.01 | 16.64 | 17.01 | 13,600 | -0.17(-0.99%) |
Nov 24, 2020 | 17.29 | 17.35 | 17.05 | 17.18 | 8,794 | +0.58(+3.49%) |
Nov 23, 2020 | 16.70 | 16.70 | 16.48 | 16.60 | 15,400 | +0.07(+0.42%) |
Nov 20, 2020 | 16.55 | 16.62 | 16.48 | 16.53 | 16,200 | -0.35(-2.07%) |
Nov 19, 2020 | 16.80 | 16.88 | 16.66 | 16.88 | 4,992 | +0.15(+0.90%) |
Nov 18, 2020 | 16.89 | 17.03 | 16.71 | 16.73 | 11,992 | -0.43(-2.51%) |
Nov 17, 2020 | 16.97 | 17.19 | 16.94 | 17.16 | 10,444 | +0.18(+1.06%) |
Nov 16, 2020 | 16.89 | 17.01 | 16.89 | 16.98 | 7,915 | +0.62(+3.79%) |
Nov 13, 2020 | 16.16 | 16.36 | 16.16 | 16.36 | 20,700 | +0.21(+1.30%) |
Nov 12, 2020 | 16.09 | 16.27 | 16.08 | 16.15 | 11,507 | -0.21(-1.28%) |
Nov 11, 2020 | 16.46 | 16.47 | 16.28 | 16.36 | 13,313 | -0.88(-5.10%) |
Nov 10, 2020 | 17.02 | 17.41 | 17.02 | 17.24 | 25,587 | +0.55(+3.30%) |
Nov 09, 2020 | 16.71 | 16.84 | 16.50 | 16.69 | 37,612 | +3.03(+22.14%) |
Nov 06, 2020 | 13.79 | 13.80 | 13.61 | 13.66 | 8,300 | +0.01(+0.11%) |
Nov 05, 2020 | 13.87 | 13.88 | 13.61 | 13.65 | 29,916 | +0.24(+1.79%) |
Nov 04, 2020 | 13.51 | 13.51 | 13.32 | 13.41 | 66,400 | -0.22(-1.61%) |
Nov 03, 2020 | 13.46 | 13.64 | 13.39 | 13.63 | 33,403 | +0.55(+4.20%) |