Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.34 | 17.41 | 16.89 | 17.10 | 280,908 | -0.13(-0.77%) |
Jan 28, 2021 | 17.38 | 17.39 | 17.08 | 17.23 | 249,221 | -0.02(-0.10%) |
Jan 27, 2021 | 17.02 | 17.38 | 17.00 | 17.25 | 273,645 | -0.06(-0.34%) |
Jan 26, 2021 | 17.38 | 17.57 | 17.10 | 17.31 | 190,474 | -0.07(-0.43%) |
Jan 25, 2021 | 17.73 | 17.73 | 17.03 | 17.38 | 381,732 | -0.36(-2.01%) |
Jan 22, 2021 | 17.81 | 18.00 | 17.54 | 17.74 | 309,939 | -0.03(-0.19%) |
Jan 21, 2021 | 17.62 | 17.92 | 17.60 | 17.77 | 317,611 | +0.04(+0.23%) |
Jan 20, 2021 | 18.06 | 18.06 | 17.56 | 17.73 | 214,415 | -0.25(-1.38%) |
Jan 19, 2021 | 17.77 | 18.22 | 17.74 | 17.98 | 277,929 | +0.17(+0.98%) |
Jan 15, 2021 | 17.46 | 17.83 | 17.35 | 17.81 | 214,536 | +0.17(+0.94%) |
Jan 14, 2021 | 17.43 | 17.72 | 17.25 | 17.64 | 325,056 | +0.08(+0.47%) |
Jan 13, 2021 | 17.56 | 17.63 | 17.22 | 17.56 | 394,700 | -0.06(-0.32%) |
Jan 12, 2021 | 17.31 | 17.63 | 17.18 | 17.62 | 381,588 | +0.44(+2.57%) |
Jan 11, 2021 | 16.94 | 17.21 | 16.90 | 17.17 | 259,187 | +0.24(+1.40%) |
Jan 08, 2021 | 17.15 | 17.15 | 16.67 | 16.94 | 223,210 | -0.05(-0.29%) |
Jan 07, 2021 | 16.95 | 17.20 | 16.78 | 16.99 | 172,559 | +0.16(+0.92%) |
Jan 06, 2021 | 16.88 | 17.25 | 16.73 | 16.83 | 365,927 | +0.71(+4.41%) |
Jan 05, 2021 | 15.84 | 16.35 | 15.84 | 16.12 | 188,577 | +0.25(+1.59%) |
Jan 04, 2021 | 15.96 | 16.30 | 15.80 | 15.87 | 329,794 | -0.01(-0.05%) |
Dec 31, 2020 | 15.88 | 15.88 | 15.88 | 159,419 | +0.17(+1.09%) | |
Dec 30, 2020 | 15.57 | 15.86 | 15.57 | 15.71 | 159,419 | +0.12(+0.79%) |
Dec 29, 2020 | 15.85 | 15.85 | 15.53 | 15.58 | 157,074 | -0.20(-1.29%) |
Dec 28, 2020 | 16.04 | 16.19 | 15.73 | 15.79 | 192,878 | -0.23(-1.43%) |
Dec 24, 2020 | 16.05 | 16.05 | 15.87 | 16.02 | 74,117 | +0.08(+0.51%) |
Dec 23, 2020 | 15.88 | 16.07 | 15.84 | 15.93 | 144,764 | +0.11(+0.67%) |
Dec 22, 2020 | 15.71 | 16.00 | 15.61 | 15.83 | 141,444 | +0.03(+0.21%) |
Dec 21, 2020 | 16.24 | 16.30 | 15.71 | 15.79 | 369,712 | -0.64(-3.92%) |
Dec 18, 2020 | 16.36 | 16.49 | 16.16 | 16.44 | 253,225 | +0.14(+0.85%) |
Dec 17, 2020 | 15.84 | 16.43 | 15.35 | 16.30 | 584,315 | +0.19(+1.17%) |
Dec 16, 2020 | 16.28 | 16.45 | 16.11 | 16.11 | 323,073 | -0.43(-2.62%) |
Dec 15, 2020 | 16.69 | 16.94 | 16.46 | 16.55 | 230,307 | -0.23(-1.36%) |
Dec 14, 2020 | 16.83 | 17.13 | 16.74 | 16.77 | 301,555 | -0.29(-1.72%) |
Dec 11, 2020 | 17.46 | 17.63 | 16.63 | 17.07 | 270,989 | -0.37(-2.11%) |
Dec 10, 2020 | 16.30 | 17.61 | 16.28 | 17.44 | 912,432 | +0.99(+6.01%) |
Dec 09, 2020 | 16.33 | 16.59 | 16.24 | 16.45 | 203,006 | +0.28(+1.72%) |
Dec 08, 2020 | 16.33 | 16.45 | 16.05 | 16.17 | 202,180 | -0.19(-1.15%) |
Dec 07, 2020 | 16.65 | 16.71 | 16.26 | 16.36 | 206,003 | -0.15(-0.89%) |
Dec 04, 2020 | 16.16 | 16.65 | 16.08 | 16.50 | 290,345 | +0.30(+1.86%) |
Dec 03, 2020 | 15.98 | 16.24 | 15.85 | 16.20 | 166,037 | +0.35(+2.21%) |
Dec 02, 2020 | 15.96 | 16.20 | 15.85 | 15.85 | 214,908 | -0.11(-0.67%) |
Dec 01, 2020 | 15.97 | 16.03 | 15.86 | 15.96 | 230,435 | -0.02(-0.10%) |
Nov 30, 2020 | 16.04 | 16.06 | 15.84 | 15.97 | 217,575 | -0.05(-0.31%) |
Nov 27, 2020 | 16.12 | 16.12 | 15.73 | 16.02 | 140,517 | -0.05(-0.30%) |
Nov 25, 2020 | 15.96 | 16.07 | 15.73 | 16.07 | 150,808 | +0.02(+0.10%) |
Nov 24, 2020 | 15.89 | 16.08 | 15.84 | 16.06 | 239,040 | +0.23(+1.44%) |
Nov 23, 2020 | 15.82 | 15.99 | 15.64 | 15.83 | 261,633 | +0.22(+1.41%) |
Nov 20, 2020 | 15.53 | 15.63 | 15.47 | 15.61 | 107,685 | +0.03(+0.21%) |
Nov 19, 2020 | 15.63 | 15.71 | 15.53 | 15.57 | 195,465 | -0.20(-1.29%) |
Nov 18, 2020 | 15.62 | 15.84 | 15.62 | 15.78 | 131,138 | +0.10(+0.62%) |
Nov 17, 2020 | 15.67 | 15.77 | 15.53 | 15.68 | 94,740 | -0.06(-0.36%) |
Nov 16, 2020 | 15.51 | 15.83 | 15.46 | 15.74 | 226,511 | +0.33(+2.12%) |
Nov 13, 2020 | 15.12 | 15.45 | 15.12 | 15.41 | 231,418 | +0.30(+2.00%) |
Nov 12, 2020 | 15.44 | 15.45 | 14.99 | 15.11 | 216,607 | -0.35(-2.27%) |
Nov 11, 2020 | 15.38 | 15.51 | 15.21 | 15.46 | 183,649 | +0.01(+0.05%) |
Nov 10, 2020 | 14.95 | 15.47 | 14.79 | 15.45 | 250,911 | +0.64(+4.30%) |
Nov 09, 2020 | 14.86 | 15.07 | 14.76 | 14.82 | 302,252 | +0.48(+3.36%) |
Nov 06, 2020 | 14.53 | 14.67 | 14.28 | 14.33 | 143,580 | -0.23(-1.57%) |
Nov 05, 2020 | 14.48 | 14.79 | 14.35 | 14.56 | 168,926 | +0.10(+0.68%) |
Nov 04, 2020 | 14.54 | 14.81 | 14.46 | 14.46 | 169,737 | -0.26(-1.77%) |
Nov 03, 2020 | 14.56 | 14.81 | 14.47 | 14.73 | 138,244 | +0.33(+2.33%) |