Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.35 | 17.29 | 16.35 | 17.00 | 1,520 | +0.25(+1.49%) |
Jan 28, 2021 | 16.55 | 17.20 | 16.55 | 16.75 | 1,049 | +0.35(+2.13%) |
Jan 27, 2021 | 16.35 | 16.45 | 16.00 | 16.40 | 3,727 | -0.35(-2.09%) |
Jan 26, 2021 | 16.80 | 16.80 | 16.57 | 16.75 | 394 | -0.05(-0.30%) |
Jan 25, 2021 | 17.00 | 17.20 | 16.61 | 16.80 | 4,055 | -0.16(-0.93%) |
Jan 22, 2021 | 17.15 | 17.20 | 16.70 | 16.96 | 940 | -0.34(-1.98%) |
Jan 21, 2021 | 17.50 | 17.50 | 17.15 | 17.30 | 980 | -0.05(-0.29%) |
Jan 20, 2021 | 17.70 | 17.70 | 17.35 | 17.35 | 1,940 | +0.10(+0.58%) |
Jan 19, 2021 | 17.65 | 18.50 | 17.25 | 17.25 | 720 | +0.10(+0.59%) |
Jan 15, 2021 | 18.25 | 18.25 | 17.10 | 17.15 | 340 | -1.40(-7.54%) |
Jan 14, 2021 | 17.05 | 18.55 | 17.05 | 18.55 | 11,665 | +1.00(+5.69%) |
Jan 13, 2021 | 17.25 | 17.55 | 16.62 | 17.55 | 1,238 | -0.20(-1.13%) |
Jan 12, 2021 | 17.70 | 17.90 | 17.50 | 17.75 | 5,764 | +0.40(+2.31%) |
Jan 11, 2021 | 16.00 | 17.50 | 15.95 | 17.35 | 20,670 | +1.35(+8.44%) |
Jan 08, 2021 | 15.30 | 16.00 | 14.90 | 16.00 | 8,580 | +0.75(+4.91%) |
Jan 07, 2021 | 15.30 | 15.40 | 14.85 | 15.25 | 14,448 | +0.65(+4.45%) |
Jan 06, 2021 | 14.30 | 15.35 | 14.30 | 14.60 | 15,444 | -0.25(-1.68%) |
Jan 05, 2021 | 14.60 | 14.90 | 14.30 | 14.85 | 3,988 | -0.20(-1.33%) |
Jan 04, 2021 | 14.80 | 15.15 | 14.80 | 15.05 | 1,507 | -0.10(-0.66%) |
Dec 31, 2020 | 15.15 | 15.15 | 15.15 | 2,141 | +0.00(+0.00%) | |
Dec 30, 2020 | 14.95 | 15.20 | 14.95 | 15.15 | 2,141 | +0.10(+0.66%) |
Dec 29, 2020 | 15.15 | 15.20 | 15.05 | 15.05 | 2,148 | -0.10(-0.66%) |
Dec 28, 2020 | 15.30 | 15.40 | 15.15 | 15.15 | 11,669 | -0.10(-0.66%) |
Dec 24, 2020 | 15.35 | 15.50 | 15.00 | 15.25 | 16,880 | +0.10(+0.66%) |
Dec 23, 2020 | 14.45 | 15.45 | 14.45 | 15.15 | 31,652 | +0.90(+6.32%) |
Dec 22, 2020 | 13.05 | 14.40 | 13.05 | 14.25 | 13,634 | +1.32(+10.25%) |
Dec 21, 2020 | 14.31 | 14.34 | 12.72 | 12.93 | 35,633 | -1.17(-8.33%) |
Dec 18, 2020 | 14.70 | 15.40 | 14.10 | 14.10 | 19,240 | -0.65(-4.41%) |
Dec 17, 2020 | 15.55 | 15.66 | 14.68 | 14.75 | 3,693 | -0.50(-3.28%) |
Dec 16, 2020 | 15.30 | 15.41 | 15.14 | 15.25 | 1,652 | +0.01(+0.05%) |
Dec 15, 2020 | 15.15 | 15.65 | 15.05 | 15.24 | 9,583 | +0.19(+1.28%) |
Dec 14, 2020 | 15.45 | 15.90 | 14.95 | 15.05 | 5,527 | -0.55(-3.53%) |
Dec 11, 2020 | 14.95 | 16.10 | 14.85 | 15.60 | 11,360 | +0.85(+5.76%) |
Dec 10, 2020 | 15.20 | 15.20 | 14.55 | 14.75 | 4,684 | -0.25(-1.67%) |
Dec 09, 2020 | 15.04 | 15.26 | 15.00 | 15.00 | 1,027 | -0.25(-1.64%) |
Dec 08, 2020 | 15.50 | 15.55 | 15.15 | 15.25 | 1,488 | +0.00(+0.00%) |
Dec 07, 2020 | 15.20 | 15.55 | 15.00 | 15.25 | 586 | -0.30(-1.93%) |
Dec 04, 2020 | 15.10 | 15.60 | 15.10 | 15.55 | 2,980 | +0.60(+4.01%) |
Dec 03, 2020 | 15.31 | 15.50 | 14.55 | 14.95 | 8,416 | -0.60(-3.86%) |
Dec 02, 2020 | 15.60 | 15.60 | 15.45 | 15.55 | 278 | +0.08(+0.48%) |
Dec 01, 2020 | 15.60 | 15.60 | 15.45 | 15.47 | 671 | +0.22(+1.48%) |
Nov 30, 2020 | 16.25 | 16.25 | 15.25 | 15.25 | 4,161 | -0.77(-4.84%) |
Nov 27, 2020 | 16.30 | 16.30 | 15.97 | 16.02 | 1,540 | +0.09(+0.58%) |
Nov 25, 2020 | 15.45 | 16.68 | 15.45 | 15.93 | 8,460 | +0.58(+3.79%) |
Nov 24, 2020 | 15.30 | 15.45 | 14.95 | 15.35 | 3,284 | +0.45(+3.02%) |
Nov 23, 2020 | 15.25 | 15.25 | 14.90 | 14.90 | 1,347 | -0.10(-0.67%) |
Nov 20, 2020 | 14.80 | 15.15 | 14.75 | 15.00 | 3,480 | -0.10(-0.66%) |
Nov 19, 2020 | 15.40 | 15.50 | 14.85 | 15.10 | 1,850 | -0.25(-1.63%) |
Nov 18, 2020 | 15.75 | 15.80 | 14.55 | 15.35 | 7,645 | -0.70(-4.36%) |
Nov 17, 2020 | 16.10 | 16.10 | 16.05 | 16.05 | 354 | +0.10(+0.63%) |
Nov 16, 2020 | 16.05 | 16.10 | 15.95 | 15.95 | 1,529 | +0.15(+0.95%) |
Nov 13, 2020 | 15.50 | 16.05 | 15.50 | 15.80 | 1,480 | +0.45(+2.93%) |
Nov 12, 2020 | 15.60 | 16.00 | 15.10 | 15.35 | 2,008 | +0.25(+1.66%) |
Nov 11, 2020 | 14.90 | 15.33 | 14.90 | 15.10 | 472 | +0.30(+2.03%) |
Nov 10, 2020 | 14.80 | 15.05 | 14.00 | 14.80 | 2,842 | -0.95(-6.03%) |
Nov 09, 2020 | 15.25 | 15.95 | 15.10 | 15.75 | 440 | +0.90(+6.06%) |
Nov 06, 2020 | 14.70 | 15.65 | 14.70 | 14.85 | 1,540 | -0.15(-1.00%) |
Nov 05, 2020 | 15.50 | 16.05 | 15.00 | 15.00 | 1,375 | -0.60(-3.85%) |
Nov 04, 2020 | 16.00 | 16.25 | 15.40 | 15.60 | 3,233 | -0.42(-2.62%) |
Nov 03, 2020 | 16.00 | 16.75 | 15.35 | 16.02 | 11,246 | +0.67(+4.36%) |