Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.68 | 17.81 | 17.47 | 17.63 | 74,000 | -0.29(-1.62%) |
Jan 28, 2021 | 17.19 | 18.64 | 17.19 | 17.92 | 95,543 | +0.75(+4.37%) |
Jan 27, 2021 | 17.18 | 17.37 | 17.00 | 17.17 | 99,788 | -0.69(-3.86%) |
Jan 26, 2021 | 17.92 | 17.97 | 17.80 | 17.86 | 61,617 | +0.44(+2.52%) |
Jan 25, 2021 | 17.42 | 17.50 | 17.19 | 17.42 | 100,478 | -0.53(-2.95%) |
Jan 22, 2021 | 18.10 | 18.10 | 17.90 | 17.95 | 65,100 | -0.01(-0.06%) |
Jan 21, 2021 | 17.93 | 17.97 | 17.78 | 17.96 | 105,473 | +0.37(+2.10%) |
Jan 20, 2021 | 17.41 | 17.59 | 17.35 | 17.59 | 78,009 | +0.68(+4.02%) |
Jan 19, 2021 | 16.97 | 16.99 | 16.77 | 16.91 | 94,080 | +0.01(+0.06%) |
Jan 15, 2021 | 17.17 | 17.17 | 16.81 | 16.90 | 67,000 | -0.62(-3.54%) |
Jan 14, 2021 | 17.55 | 17.61 | 17.48 | 17.52 | 67,714 | +0.19(+1.10%) |
Jan 13, 2021 | 17.34 | 17.40 | 17.30 | 17.33 | 122,313 | -0.33(-1.87%) |
Jan 12, 2021 | 17.36 | 17.66 | 17.29 | 17.66 | 66,266 | +0.28(+1.61%) |
Jan 11, 2021 | 17.14 | 17.39 | 17.09 | 17.38 | 60,145 | -0.31(-1.75%) |
Jan 08, 2021 | 17.55 | 17.69 | 17.46 | 17.69 | 75,700 | +0.03(+0.17%) |
Jan 07, 2021 | 17.77 | 17.82 | 17.59 | 17.66 | 58,961 | +0.38(+2.20%) |
Jan 06, 2021 | 17.14 | 17.40 | 17.11 | 17.28 | 102,127 | -0.29(-1.65%) |
Jan 05, 2021 | 17.25 | 17.64 | 17.23 | 17.57 | 69,041 | +0.23(+1.34%) |
Jan 04, 2021 | 17.67 | 17.73 | 17.14 | 17.34 | 66,096 | -0.18(-1.04%) |
Dec 31, 2020 | 17.52 | 17.52 | 17.52 | 51,191 | -0.14(-0.79%) | |
Dec 30, 2020 | 17.37 | 17.76 | 17.37 | 17.66 | 51,191 | -0.05(-0.28%) |
Dec 29, 2020 | 17.83 | 17.84 | 17.65 | 17.71 | 53,022 | -0.18(-1.01%) |
Dec 28, 2020 | 17.84 | 18.00 | 17.82 | 17.89 | 31,486 | +0.09(+0.51%) |
Dec 24, 2020 | 17.99 | 17.99 | 17.61 | 17.80 | 23,200 | -0.01(-0.04%) |
Dec 23, 2020 | 17.68 | 17.91 | 17.68 | 17.81 | 33,418 | +0.67(+3.90%) |
Dec 22, 2020 | 17.26 | 17.29 | 17.10 | 17.14 | 66,342 | -0.24(-1.38%) |
Dec 21, 2020 | 17.06 | 17.49 | 17.03 | 17.38 | 67,144 | -0.55(-3.07%) |
Dec 18, 2020 | 17.95 | 17.98 | 17.88 | 17.93 | 151,100 | -0.01(-0.06%) |
Dec 17, 2020 | 17.97 | 18.00 | 17.90 | 17.94 | 49,118 | +0.03(+0.17%) |
Dec 16, 2020 | 17.97 | 17.99 | 17.76 | 17.91 | 42,342 | +0.29(+1.65%) |
Dec 15, 2020 | 17.47 | 17.67 | 17.40 | 17.62 | 135,574 | +0.58(+3.38%) |
Dec 14, 2020 | 17.16 | 17.19 | 17.04 | 17.04 | 67,749 | +0.31(+1.88%) |
Dec 11, 2020 | 16.88 | 16.88 | 16.57 | 16.73 | 113,700 | -0.34(-1.99%) |
Dec 10, 2020 | 16.96 | 17.13 | 16.90 | 17.07 | 50,648 | -0.27(-1.56%) |
Dec 09, 2020 | 17.48 | 17.48 | 17.20 | 17.34 | 289,796 | -0.04(-0.20%) |
Dec 08, 2020 | 17.39 | 17.47 | 17.33 | 17.38 | 49,857 | -0.05(-0.26%) |
Dec 07, 2020 | 17.43 | 17.50 | 17.34 | 17.42 | 294,274 | -0.18(-1.02%) |
Dec 04, 2020 | 17.48 | 17.66 | 17.42 | 17.60 | 222,900 | +0.50(+2.89%) |
Dec 03, 2020 | 17.27 | 17.30 | 17.09 | 17.11 | 45,349 | -0.22(-1.27%) |
Dec 02, 2020 | 17.21 | 17.36 | 17.16 | 17.32 | 25,671 | +0.05(+0.32%) |
Dec 01, 2020 | 17.15 | 17.30 | 17.15 | 17.27 | 52,589 | +0.46(+2.77%) |
Nov 30, 2020 | 17.10 | 17.16 | 16.80 | 16.80 | 49,068 | -0.05(-0.27%) |
Nov 27, 2020 | 16.83 | 16.92 | 16.82 | 16.85 | 30,200 | -0.23(-1.35%) |
Nov 25, 2020 | 16.90 | 17.12 | 16.86 | 17.08 | 92,500 | -0.10(-0.58%) |
Nov 24, 2020 | 16.96 | 17.19 | 16.92 | 17.18 | 102,816 | +0.59(+3.59%) |
Nov 23, 2020 | 16.73 | 16.74 | 16.52 | 16.59 | 36,682 | +0.19(+1.16%) |
Nov 20, 2020 | 16.39 | 16.41 | 16.36 | 16.39 | 50,000 | +0.04(+0.21%) |
Nov 19, 2020 | 16.39 | 16.48 | 16.22 | 16.36 | 33,446 | -0.04(-0.27%) |
Nov 18, 2020 | 16.37 | 16.55 | 16.34 | 16.40 | 100,575 | +0.30(+1.86%) |
Nov 17, 2020 | 15.98 | 16.16 | 15.91 | 16.11 | 115,237 | +0.22(+1.42%) |
Nov 16, 2020 | 15.81 | 15.91 | 15.77 | 15.88 | 83,097 | +0.38(+2.45%) |
Nov 13, 2020 | 15.40 | 15.57 | 15.40 | 15.50 | 39,800 | +0.37(+2.45%) |
Nov 12, 2020 | 15.30 | 15.38 | 15.12 | 15.13 | 81,069 | -0.42(-2.70%) |
Nov 11, 2020 | 15.56 | 15.64 | 15.46 | 15.55 | 41,325 | -0.08(-0.51%) |
Nov 10, 2020 | 15.40 | 15.70 | 15.40 | 15.63 | 59,272 | +0.84(+5.68%) |
Nov 09, 2020 | 15.24 | 15.26 | 14.79 | 14.79 | 96,300 | +0.46(+3.25%) |
Nov 06, 2020 | 14.20 | 14.36 | 14.20 | 14.32 | 30,200 | -0.21(-1.41%) |
Nov 05, 2020 | 14.40 | 14.58 | 14.40 | 14.53 | 86,445 | +0.63(+4.53%) |
Nov 04, 2020 | 13.99 | 14.09 | 13.86 | 13.90 | 39,269 | +0.02(+0.14%) |
Nov 03, 2020 | 13.66 | 13.98 | 13.66 | 13.88 | 56,557 | +0.61(+4.58%) |