Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.14 | 17.14 | 16.57 | 16.69 | 25,375 | -0.34(-2.01%) |
Jan 28, 2021 | 16.87 | 17.15 | 16.64 | 17.04 | 10,717 | +0.30(+1.79%) |
Jan 27, 2021 | 17.17 | 17.17 | 16.43 | 16.74 | 84,881 | -0.52(-3.00%) |
Jan 26, 2021 | 18.08 | 18.08 | 17.25 | 17.25 | 15,731 | -0.69(-3.83%) |
Jan 25, 2021 | 18.24 | 18.50 | 17.59 | 17.94 | 26,438 | -0.07(-0.37%) |
Jan 22, 2021 | 17.79 | 18.01 | 17.79 | 18.01 | 8,030 | +0.15(+0.83%) |
Jan 21, 2021 | 18.06 | 18.06 | 17.84 | 17.86 | 4,052 | -0.22(-1.20%) |
Jan 20, 2021 | 18.08 | 18.25 | 18.06 | 18.08 | 8,971 | +0.20(+1.12%) |
Jan 19, 2021 | 17.65 | 17.88 | 17.62 | 17.88 | 17,579 | +0.42(+2.42%) |
Jan 15, 2021 | 17.90 | 18.03 | 17.43 | 17.45 | 19,915 | -0.28(-1.59%) |
Jan 14, 2021 | 17.75 | 17.94 | 17.70 | 17.74 | 5,706 | +0.19(+1.06%) |
Jan 13, 2021 | 17.47 | 17.76 | 17.37 | 17.55 | 345,204 | +0.06(+0.36%) |
Jan 12, 2021 | 17.34 | 17.51 | 17.34 | 17.49 | 4,985 | +0.20(+1.17%) |
Jan 11, 2021 | 17.53 | 17.53 | 17.15 | 17.29 | 20,762 | -0.30(-1.71%) |
Jan 08, 2021 | 17.33 | 17.82 | 17.33 | 17.59 | 11,402 | +0.33(+1.89%) |
Jan 07, 2021 | 16.43 | 17.26 | 16.43 | 17.26 | 13,999 | +1.01(+6.23%) |
Jan 06, 2021 | 16.21 | 16.48 | 15.91 | 16.25 | 6,127 | -0.17(-1.05%) |
Jan 05, 2021 | 16.25 | 16.42 | 16.21 | 16.42 | 214,383 | +0.22(+1.35%) |
Jan 04, 2021 | 16.29 | 16.48 | 15.94 | 16.20 | 61,450 | -0.09(-0.54%) |
Dec 31, 2020 | 16.29 | 16.29 | 16.29 | 14,399 | -0.30(-1.78%) | |
Dec 30, 2020 | 16.48 | 16.65 | 16.48 | 16.58 | 14,399 | +0.14(+0.84%) |
Dec 29, 2020 | 16.72 | 16.72 | 16.38 | 16.45 | 8,653 | -0.36(-2.17%) |
Dec 28, 2020 | 17.47 | 17.47 | 16.80 | 16.81 | 27,611 | -0.40(-2.33%) |
Dec 24, 2020 | 17.40 | 17.47 | 17.20 | 17.21 | 6,745 | -0.19(-1.07%) |
Dec 23, 2020 | 17.73 | 17.73 | 17.29 | 17.40 | 11,804 | -0.18(-1.05%) |
Dec 22, 2020 | 17.27 | 17.59 | 17.27 | 17.58 | 5,115 | +0.31(+1.82%) |
Dec 21, 2020 | 17.30 | 17.30 | 17.05 | 17.27 | 13,293 | +0.16(+0.95%) |
Dec 18, 2020 | 17.03 | 17.12 | 16.96 | 17.10 | 15,323 | +0.11(+0.63%) |
Dec 17, 2020 | 16.89 | 17.00 | 16.88 | 17.00 | 46,911 | +0.33(+1.99%) |
Dec 16, 2020 | 16.50 | 16.71 | 16.50 | 16.67 | 4,615 | +0.13(+0.79%) |
Dec 15, 2020 | 16.55 | 16.65 | 16.47 | 16.54 | 17,266 | +0.01(+0.08%) |
Dec 14, 2020 | 16.59 | 16.72 | 16.52 | 16.52 | 13,506 | +0.17(+1.06%) |
Dec 11, 2020 | 16.42 | 16.43 | 16.18 | 16.35 | 21,282 | -0.05(-0.29%) |
Dec 10, 2020 | 15.95 | 16.40 | 15.95 | 16.40 | 2,186 | +0.45(+2.79%) |
Dec 09, 2020 | 16.47 | 16.47 | 15.86 | 15.95 | 7,271 | -0.47(-2.88%) |
Dec 08, 2020 | 16.25 | 16.44 | 16.22 | 16.42 | 5,523 | +0.17(+1.06%) |
Dec 07, 2020 | 16.46 | 16.46 | 16.16 | 16.25 | 19,329 | +0.13(+0.80%) |
Dec 04, 2020 | 16.26 | 16.26 | 16.06 | 16.12 | 14,642 | +0.11(+0.71%) |
Dec 03, 2020 | 16.00 | 16.10 | 15.99 | 16.01 | 3,352 | +0.16(+0.99%) |
Dec 02, 2020 | 15.92 | 15.92 | 15.52 | 15.85 | 5,422 | -0.14(-0.88%) |
Dec 01, 2020 | 16.06 | 16.06 | 15.67 | 15.99 | 27,192 | -0.04(-0.25%) |
Nov 30, 2020 | 16.14 | 16.14 | 15.85 | 16.03 | 9,977 | +0.10(+0.63%) |
Nov 27, 2020 | 15.81 | 15.98 | 15.81 | 15.93 | 10,045 | +0.23(+1.46%) |
Nov 25, 2020 | 15.60 | 15.72 | 15.57 | 15.70 | 2,894 | +0.34(+2.21%) |
Nov 24, 2020 | 15.34 | 15.39 | 15.32 | 15.36 | 5,918 | -0.05(-0.30%) |
Nov 23, 2020 | 15.44 | 15.48 | 15.30 | 15.41 | 15,325 | +0.06(+0.42%) |
Nov 20, 2020 | 15.46 | 15.49 | 15.35 | 15.35 | 19,409 | +0.08(+0.52%) |
Nov 19, 2020 | 15.07 | 15.30 | 15.06 | 15.27 | 14,742 | +0.28(+1.89%) |
Nov 18, 2020 | 14.83 | 15.08 | 14.83 | 14.99 | 3,047 | -0.05(-0.36%) |
Nov 17, 2020 | 15.02 | 15.04 | 15.02 | 15.04 | 629 | +0.17(+1.17%) |
Nov 16, 2020 | 14.90 | 14.91 | 14.83 | 14.87 | 18,929 | -0.04(-0.29%) |
Nov 13, 2020 | 15.03 | 15.03 | 14.82 | 14.91 | 3,915 | -0.07(-0.45%) |
Nov 12, 2020 | 15.18 | 15.18 | 14.92 | 14.98 | 2,719 | +0.03(+0.20%) |
Nov 11, 2020 | 14.86 | 14.96 | 14.86 | 14.95 | 1,993 | +0.42(+2.91%) |
Nov 10, 2020 | 14.53 | 14.71 | 14.28 | 14.52 | 6,960 | -0.48(-3.20%) |
Nov 09, 2020 | 15.66 | 16.12 | 15.00 | 15.00 | 18,951 | -0.92(-5.79%) |
Nov 06, 2020 | 15.51 | 15.94 | 15.51 | 15.93 | 16,004 | +0.27(+1.70%) |
Nov 05, 2020 | 15.53 | 15.69 | 15.53 | 15.66 | 10,426 | +0.44(+2.88%) |
Nov 04, 2020 | 15.23 | 15.23 | 15.22 | 15.22 | 1,374 | +0.72(+4.98%) |
Nov 03, 2020 | 14.26 | 14.50 | 14.26 | 14.50 | 12,543 | +0.34(+2.40%) |