Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.00 | 17.05 | 16.76 | 17.00 | 25,300 | +0.00(+0.00%) |
Jan 28, 2021 | 17.25 | 17.25 | 16.75 | 17.00 | 15,436 | +0.00(+0.00%) |
Jan 27, 2021 | 16.66 | 17.14 | 16.50 | 17.00 | 72,590 | +0.02(+0.12%) |
Jan 26, 2021 | 16.86 | 17.05 | 16.60 | 16.98 | 17,695 | +0.19(+1.13%) |
Jan 25, 2021 | 17.00 | 17.22 | 16.79 | 16.79 | 4,012 | -0.39(-2.27%) |
Jan 22, 2021 | 16.46 | 17.18 | 16.46 | 17.18 | 31,000 | +0.81(+4.95%) |
Jan 21, 2021 | 16.91 | 17.04 | 16.37 | 16.37 | 8,817 | -0.39(-2.33%) |
Jan 20, 2021 | 17.01 | 17.01 | 16.76 | 16.76 | 5,129 | -0.33(-1.93%) |
Jan 19, 2021 | 17.40 | 17.47 | 16.93 | 17.09 | 7,328 | +0.11(+0.65%) |
Jan 15, 2021 | 17.14 | 17.14 | 16.98 | 16.98 | 5,500 | -0.30(-1.74%) |
Jan 14, 2021 | 17.40 | 17.40 | 17.28 | 17.28 | 19,772 | +0.12(+0.70%) |
Jan 13, 2021 | 17.27 | 17.34 | 17.16 | 17.16 | 4,410 | -0.41(-2.33%) |
Jan 12, 2021 | 17.38 | 17.57 | 17.38 | 17.57 | 8,673 | +0.23(+1.33%) |
Jan 11, 2021 | 17.22 | 17.36 | 17.15 | 17.34 | 6,690 | -0.01(-0.06%) |
Jan 08, 2021 | 17.29 | 17.38 | 17.09 | 17.35 | 4,800 | -0.13(-0.74%) |
Jan 07, 2021 | 17.02 | 17.60 | 17.02 | 17.48 | 6,097 | +0.39(+2.28%) |
Jan 06, 2021 | 16.61 | 17.46 | 16.61 | 17.09 | 17,837 | +0.57(+3.45%) |
Jan 05, 2021 | 16.35 | 16.84 | 16.35 | 16.52 | 16,003 | +0.35(+2.16%) |
Jan 04, 2021 | 16.49 | 16.62 | 16.17 | 16.17 | 19,518 | -0.25(-1.52%) |
Dec 31, 2020 | 16.42 | 16.42 | 16.42 | 13,392 | +0.02(+0.12%) | |
Dec 30, 2020 | 16.56 | 16.70 | 16.30 | 16.40 | 13,392 | -0.40(-2.38%) |
Dec 29, 2020 | 16.90 | 16.94 | 16.72 | 16.80 | 6,237 | -0.01(-0.06%) |
Dec 28, 2020 | 16.81 | 17.10 | 16.81 | 16.81 | 3,506 | +0.08(+0.48%) |
Dec 24, 2020 | 16.76 | 16.76 | 16.71 | 16.73 | 1,800 | -0.29(-1.70%) |
Dec 23, 2020 | 17.00 | 17.13 | 17.00 | 17.02 | 3,715 | +0.29(+1.73%) |
Dec 22, 2020 | 17.29 | 17.34 | 16.69 | 16.73 | 7,717 | -0.45(-2.62%) |
Dec 21, 2020 | 17.36 | 17.36 | 16.93 | 17.18 | 6,254 | +0.10(+0.59%) |
Dec 18, 2020 | 18.12 | 18.12 | 17.08 | 17.08 | 42,700 | -0.96(-5.32%) |
Dec 17, 2020 | 17.85 | 18.04 | 17.85 | 18.04 | 3,114 | +0.49(+2.79%) |
Dec 16, 2020 | 18.17 | 18.17 | 17.55 | 17.55 | 7,777 | -0.43(-2.39%) |
Dec 15, 2020 | 17.69 | 18.14 | 17.68 | 17.98 | 12,037 | +0.53(+3.04%) |
Dec 14, 2020 | 17.57 | 17.89 | 17.45 | 17.45 | 7,312 | -0.19(-1.08%) |
Dec 11, 2020 | 17.43 | 17.64 | 17.32 | 17.64 | 5,200 | +0.14(+0.80%) |
Dec 10, 2020 | 17.17 | 17.50 | 17.09 | 17.50 | 3,880 | +0.34(+1.98%) |
Dec 09, 2020 | 17.28 | 17.53 | 17.14 | 17.16 | 9,910 | -0.08(-0.46%) |
Dec 08, 2020 | 17.02 | 17.37 | 17.02 | 17.24 | 6,064 | +0.38(+2.25%) |
Dec 07, 2020 | 17.16 | 17.34 | 16.86 | 16.86 | 5,939 | -0.52(-2.99%) |
Dec 04, 2020 | 17.20 | 17.40 | 16.84 | 17.38 | 4,900 | +0.83(+5.02%) |
Dec 03, 2020 | 16.48 | 17.40 | 16.48 | 16.55 | 6,557 | +0.06(+0.36%) |
Dec 02, 2020 | 16.53 | 16.57 | 16.49 | 16.49 | 3,157 | -0.46(-2.71%) |
Dec 01, 2020 | 16.43 | 17.29 | 16.43 | 16.95 | 11,885 | -0.15(-0.88%) |
Nov 30, 2020 | 17.57 | 17.61 | 17.00 | 17.10 | 7,560 | -0.60(-3.39%) |
Nov 27, 2020 | 17.39 | 17.70 | 17.29 | 17.70 | 2,800 | +0.06(+0.34%) |
Nov 25, 2020 | 17.34 | 18.09 | 17.02 | 17.64 | 6,100 | +0.05(+0.28%) |
Nov 24, 2020 | 17.74 | 18.00 | 17.47 | 17.59 | 17,779 | +0.15(+0.86%) |
Nov 23, 2020 | 17.31 | 17.67 | 17.30 | 17.44 | 6,411 | +0.10(+0.58%) |
Nov 20, 2020 | 17.12 | 17.34 | 16.67 | 17.34 | 10,300 | +0.03(+0.17%) |
Nov 19, 2020 | 17.43 | 17.43 | 17.13 | 17.31 | 4,038 | -0.12(-0.69%) |
Nov 18, 2020 | 17.81 | 17.81 | 17.43 | 17.43 | 6,718 | -0.37(-2.08%) |
Nov 17, 2020 | 17.82 | 17.95 | 17.78 | 17.80 | 6,219 | -0.06(-0.34%) |
Nov 16, 2020 | 17.47 | 17.86 | 17.47 | 17.86 | 8,904 | +0.76(+4.44%) |
Nov 13, 2020 | 17.45 | 17.56 | 17.10 | 17.10 | 10,400 | -0.30(-1.72%) |
Nov 12, 2020 | 17.70 | 17.71 | 17.39 | 17.40 | 4,098 | -0.30(-1.69%) |
Nov 11, 2020 | 17.60 | 17.83 | 17.60 | 17.70 | 7,377 | +0.10(+0.57%) |
Nov 10, 2020 | 16.80 | 18.00 | 16.80 | 17.60 | 26,204 | +0.95(+5.71%) |
Nov 09, 2020 | 16.70 | 17.23 | 16.38 | 16.65 | 23,900 | +0.14(+0.85%) |
Nov 06, 2020 | 16.71 | 16.71 | 16.33 | 16.51 | 10,700 | -0.09(-0.54%) |
Nov 05, 2020 | 16.58 | 16.89 | 16.36 | 16.60 | 9,859 | +0.11(+0.67%) |
Nov 04, 2020 | 17.03 | 17.03 | 16.49 | 16.49 | 1,953 | -0.54(-3.17%) |
Nov 03, 2020 | 16.78 | 17.03 | 16.60 | 17.03 | 18,283 | +0.32(+1.92%) |