Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.37 | 16.44 | 15.99 | 16.04 | 394,465 | -0.58(-3.50%) |
Jan 28, 2021 | 16.38 | 16.64 | 16.38 | 16.62 | 295,354 | +0.26(+1.61%) |
Jan 27, 2021 | 16.36 | 16.60 | 16.12 | 16.36 | 448,492 | -0.11(-0.68%) |
Jan 26, 2021 | 16.53 | 16.67 | 16.39 | 16.47 | 394,084 | +0.18(+1.12%) |
Jan 25, 2021 | 16.30 | 16.34 | 16.06 | 16.29 | 405,463 | -0.39(-2.34%) |
Jan 22, 2021 | 16.49 | 16.68 | 16.41 | 16.68 | 872,347 | -0.13(-0.76%) |
Jan 21, 2021 | 17.09 | 17.10 | 16.68 | 16.80 | 524,022 | -0.46(-2.67%) |
Jan 20, 2021 | 17.09 | 17.30 | 16.99 | 17.27 | 239,933 | +0.18(+1.02%) |
Jan 19, 2021 | 17.19 | 17.19 | 16.99 | 17.09 | 482,022 | +0.16(+0.94%) |
Jan 15, 2021 | 17.15 | 17.19 | 16.72 | 16.93 | 721,470 | -0.69(-3.93%) |
Jan 14, 2021 | 17.42 | 17.66 | 17.37 | 17.62 | 414,949 | +0.06(+0.36%) |
Jan 13, 2021 | 17.66 | 17.70 | 17.47 | 17.56 | 441,023 | -0.08(-0.45%) |
Jan 12, 2021 | 17.58 | 17.77 | 17.51 | 17.64 | 818,902 | +0.06(+0.32%) |
Jan 11, 2021 | 17.12 | 17.58 | 17.10 | 17.58 | 496,920 | -0.13(-0.72%) |
Jan 08, 2021 | 17.67 | 17.75 | 17.49 | 17.71 | 449,113 | -0.21(-1.20%) |
Jan 07, 2021 | 17.68 | 17.93 | 17.62 | 17.93 | 367,059 | +0.10(+0.54%) |
Jan 06, 2021 | 17.65 | 17.92 | 17.54 | 17.83 | 631,675 | +0.61(+3.56%) |
Jan 05, 2021 | 16.88 | 17.41 | 16.86 | 17.22 | 467,090 | +0.67(+4.04%) |
Jan 04, 2021 | 16.80 | 16.83 | 16.43 | 16.55 | 435,036 | +0.15(+0.92%) |
Dec 31, 2020 | 16.40 | 16.40 | 16.40 | 152,013 | -0.22(-1.34%) | |
Dec 30, 2020 | 16.72 | 16.81 | 16.58 | 16.62 | 152,013 | -0.09(-0.52%) |
Dec 29, 2020 | 16.72 | 16.76 | 16.56 | 16.71 | 289,641 | +0.06(+0.33%) |
Dec 28, 2020 | 16.75 | 16.82 | 16.57 | 16.65 | 251,567 | +0.18(+1.06%) |
Dec 24, 2020 | 16.56 | 16.56 | 16.35 | 16.48 | 122,108 | -0.02(-0.14%) |
Dec 23, 2020 | 16.48 | 16.74 | 16.47 | 16.50 | 269,439 | +0.39(+2.42%) |
Dec 22, 2020 | 16.10 | 16.21 | 16.04 | 16.11 | 285,401 | -0.02(-0.10%) |
Dec 21, 2020 | 15.92 | 16.21 | 15.87 | 16.13 | 486,635 | -0.56(-3.34%) |
Dec 18, 2020 | 16.89 | 16.91 | 16.64 | 16.68 | 466,198 | -0.37(-2.15%) |
Dec 17, 2020 | 17.09 | 17.11 | 16.96 | 17.05 | 283,847 | +0.03(+0.19%) |
Dec 16, 2020 | 16.90 | 17.11 | 16.79 | 17.02 | 401,248 | -0.02(-0.14%) |
Dec 15, 2020 | 16.80 | 17.11 | 16.76 | 17.04 | 318,257 | +0.37(+2.20%) |
Dec 14, 2020 | 17.14 | 17.18 | 16.64 | 16.68 | 492,863 | -0.47(-2.74%) |
Dec 11, 2020 | 17.14 | 17.16 | 16.95 | 17.15 | 286,427 | -0.10(-0.55%) |
Dec 10, 2020 | 16.93 | 17.39 | 16.90 | 17.24 | 741,916 | +0.13(+0.74%) |
Dec 09, 2020 | 17.27 | 17.35 | 16.95 | 17.11 | 322,171 | +0.05(+0.28%) |
Dec 08, 2020 | 16.84 | 17.09 | 16.83 | 17.07 | 535,369 | +0.27(+1.61%) |
Dec 07, 2020 | 16.97 | 17.06 | 16.76 | 16.80 | 729,355 | -0.21(-1.22%) |
Dec 04, 2020 | 16.85 | 17.08 | 16.85 | 17.00 | 829,634 | +0.68(+4.19%) |
Dec 03, 2020 | 16.39 | 16.49 | 16.23 | 16.32 | 683,188 | +0.08(+0.49%) |
Dec 02, 2020 | 16.06 | 16.50 | 16.05 | 16.24 | 359,369 | +0.10(+0.64%) |
Dec 01, 2020 | 16.06 | 16.17 | 16.01 | 16.14 | 457,781 | +0.52(+3.31%) |
Nov 30, 2020 | 16.37 | 16.39 | 15.61 | 15.62 | 731,479 | -0.65(-4.01%) |
Nov 27, 2020 | 16.30 | 16.40 | 16.24 | 16.27 | 197,986 | -0.17(-1.02%) |
Nov 25, 2020 | 16.48 | 16.52 | 16.29 | 16.44 | 509,037 | -0.08(-0.48%) |
Nov 24, 2020 | 16.37 | 16.54 | 16.30 | 16.52 | 1,109,647 | +0.65(+4.11%) |
Nov 23, 2020 | 15.75 | 15.94 | 15.68 | 15.86 | 1,039,469 | +0.37(+2.42%) |
Nov 20, 2020 | 15.39 | 15.53 | 15.35 | 15.49 | 490,318 | +0.05(+0.31%) |
Nov 19, 2020 | 15.16 | 15.44 | 15.12 | 15.44 | 689,706 | +0.22(+1.46%) |
Nov 18, 2020 | 15.39 | 15.57 | 15.17 | 15.22 | 537,374 | -0.11(-0.73%) |
Nov 17, 2020 | 15.08 | 15.39 | 15.03 | 15.33 | 598,327 | +0.17(+1.10%) |
Nov 16, 2020 | 15.20 | 15.22 | 14.85 | 15.16 | 931,992 | +0.64(+4.38%) |
Nov 13, 2020 | 14.27 | 14.61 | 14.27 | 14.53 | 880,764 | +0.46(+3.28%) |
Nov 12, 2020 | 14.18 | 14.39 | 13.98 | 14.07 | 472,213 | -0.14(-0.95%) |
Nov 11, 2020 | 14.30 | 14.30 | 14.07 | 14.20 | 277,947 | -0.29(-1.98%) |
Nov 10, 2020 | 14.42 | 14.52 | 14.31 | 14.49 | 514,661 | +0.60(+4.36%) |
Nov 09, 2020 | 13.94 | 14.06 | 13.68 | 13.88 | 862,028 | +1.56(+12.66%) |
Nov 06, 2020 | 12.44 | 12.51 | 12.25 | 12.32 | 333,160 | +0.06(+0.52%) |
Nov 05, 2020 | 12.39 | 12.47 | 12.25 | 12.26 | 952,825 | +0.16(+1.32%) |
Nov 04, 2020 | 12.09 | 12.33 | 11.91 | 12.10 | 506,547 | +0.02(+0.13%) |
Nov 03, 2020 | 12.05 | 12.14 | 11.96 | 12.08 | 666,329 | +0.21(+1.74%) |